8,500$
0,12%
Echtzeit-Aktienkurs MIND Technology
Bid:
Ask:
Aktienkurse zur MIND Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 8,37 | 8,94 | 8,25 | 8,50 | 0,12% | 160.622,00 |
| 12.02.2026 | 8,50 | 8,53 | 8,06 | 8,49 | -0,12% | 131.917,00 |
| 11.02.2026 | 8,63 | 8,68 | 8,01 | 8,50 | -1,11% | 83.788,00 |
| 10.02.2026 | 8,35 | 8,69 | 8,17 | 8,60 | 1,60% | 111.367,00 |
| 09.02.2026 | 8,17 | 8,50 | 8,00 | 8,46 | 3,55% | 98.526,00 |
| 06.02.2026 | 7,92 | 8,40 | 7,92 | 8,17 | 5,28% | 88.853,00 |
| 05.02.2026 | 8,23 | 8,64 | 7,70 | 7,76 | -11,11% | 363.302,00 |
| 04.02.2026 | 8,91 | 9,08 | 8,57 | 8,73 | -2,68% | 107.262,00 |
| 03.02.2026 | 8,70 | 8,99 | 8,55 | 8,97 | 3,22% | 122.603,00 |
| 02.02.2026 | 8,52 | 9,10 | 8,11 | 8,69 | 0,23% | 185.644,00 |
| 30.01.2026 | 9,22 | 9,34 | 8,56 | 8,67 | -7,57% | 183.848,00 |
| 29.01.2026 | 9,22 | 9,50 | 8,93 | 9,38 | 3,65% | 144.362,00 |
| 28.01.2026 | 9,20 | 9,55 | 8,84 | 9,05 | -0,44% | 155.403,00 |
| 27.01.2026 | 8,76 | 9,25 | 8,75 | 9,09 | 3,30% | 161.272,00 |
| 26.01.2026 | 9,67 | 9,67 | 8,72 | 8,80 | -7,61% | 307.501,00 |
| 22.01.2026 | 10,57 | 10,72 | 9,43 | 9,53 | -8,24% | 228.776,00 |
| 21.01.2026 | 10,59 | 10,94 | 10,34 | 10,38 | -1,19% | 153.361,00 |
| 20.01.2026 | 10,47 | 10,82 | 10,34 | 10,51 | -1,45% | 127.088,00 |
| 16.01.2026 | 10,88 | 11,00 | 10,50 | 10,66 | -3,09% | 117.183,00 |
| 15.01.2026 | 11,25 | 11,39 | 10,70 | 11,00 | -2,05% | 113.532,00 |
| 14.01.2026 | 10,87 | 11,38 | 10,50 | 11,23 | 4,08% | 175.437,00 |
| 13.01.2026 | 10,85 | 10,93 | 10,37 | 10,79 | 1,41% | 146.048,00 |
| 12.01.2026 | 10,14 | 10,91 | 9,95 | 10,64 | 5,87% | 376.225,00 |
| 09.01.2026 | 8,70 | 10,14 | 8,70 | 10,05 | 15,65% | 441.373,00 |
| 08.01.2026 | 8,14 | 8,84 | 8,05 | 8,69 | 7,95% | 232.985,00 |
| 07.01.2026 | 8,31 | 8,34 | 7,90 | 8,05 | -3,59% | 153.247,00 |
| 06.01.2026 | 8,89 | 9,02 | 8,18 | 8,35 | -8,84% | 319.111,00 |
| 05.01.2026 | 9,27 | 9,38 | 8,88 | 9,16 | 1,78% | 179.969,00 |
| 02.01.2026 | 8,81 | 9,39 | 8,73 | 9,00 | 2,39% | 259.983,00 |
| 31.12.2025 | 8,71 | 8,97 | 8,70 | 8,79 | 0,80% | 139.791,00 |
| 30.12.2025 | 8,97 | 9,25 | 8,65 | 8,72 | -3,86% | 175.584,00 |
| 29.12.2025 | 9,10 | 9,25 | 8,87 | 9,07 | -1,73% | 197.843,00 |
| 26.12.2025 | 9,01 | 9,30 | 8,73 | 9,23 | 2,44% | 117.952,00 |
| 24.12.2025 | 9,07 | 9,45 | 8,72 | 9,01 | -1,42% | 124.214,00 |
| 23.12.2025 | 8,69 | 9,18 | 8,50 | 9,14 | 5,66% | 217.136,00 |
| 22.12.2025 | 8,24 | 8,84 | 7,97 | 8,65 | 9,63% | 246.771,00 |
| 19.12.2025 | 7,76 | 8,04 | 7,72 | 7,89 | 1,48% | 113.550,00 |
| 18.12.2025 | 7,47 | 8,06 | 7,47 | 7,78 | 4,15% | 186.212,00 |
| 17.12.2025 | 8,00 | 8,19 | 7,40 | 7,47 | -5,98% | 279.207,00 |
| 16.12.2025 | 8,03 | 8,20 | 7,88 | 7,94 | -1,85% | 155.664,00 |
| 15.12.2025 | 8,61 | 8,74 | 8,08 | 8,09 | -4,60% | 263.547,00 |
| 12.12.2025 | 8,72 | 9,00 | 8,45 | 8,48 | -2,75% | 253.910,00 |
| 11.12.2025 | 8,09 | 9,35 | 8,06 | 8,72 | 7,92% | 347.544,00 |
| 10.12.2025 | 8,47 | 8,63 | 7,47 | 8,08 | -24,06% | 1.248.574,00 |
| 09.12.2025 | 10,51 | 10,91 | 10,25 | 10,64 | 0,66% | 310.020,00 |
| 08.12.2025 | 10,43 | 10,74 | 10,24 | 10,57 | 3,22% | 272.245,00 |
| 05.12.2025 | 10,20 | 10,60 | 10,18 | 10,24 | 0,49% | 150.439,00 |
| 04.12.2025 | 9,83 | 10,36 | 9,70 | 10,19 | 3,14% | 117.850,00 |
| 03.12.2025 | 9,53 | 9,93 | 9,36 | 9,88 | 3,78% | 161.732,00 |
| 02.12.2025 | 10,00 | 10,00 | 9,52 | 9,52 | -4,23% | 157.814,00 |
| 01.12.2025 | 9,98 | 10,67 | 9,67 | 9,94 | 4,36% | 334.685,00 |
| 28.11.2025 | 9,01 | 9,57 | 8,90 | 9,53 | 7,26% | 140.763,00 |
| 26.11.2025 | 8,70 | 9,09 | 8,68 | 8,88 | 2,42% | 153.632,00 |
| 25.11.2025 | 8,96 | 9,02 | 8,61 | 8,67 | -4,30% | 209.210,00 |
| 24.11.2025 | 9,08 | 9,39 | 9,03 | 9,06 | 1,91% | 194.358,00 |
| 20.11.2025 | 9,61 | 9,91 | 8,86 | 8,89 | -5,93% | 223.568,00 |
| 19.11.2025 | 10,32 | 10,40 | 9,36 | 9,45 | -8,83% | 284.744,00 |
| 18.11.2025 | 10,65 | 10,92 | 10,17 | 10,37 | -5,34% | 245.942,00 |
| 17.11.2025 | 11,82 | 11,89 | 10,76 | 10,95 | -10,32% | 366.267,00 |
| 13.11.2025 | 13,47 | 13,59 | 12,07 | 12,21 | -9,82% | 297.005,00 |
| 12.11.2025 | 14,40 | 14,50 | 13,42 | 13,54 | -5,25% | 228.677,00 |
| 11.11.2025 | 13,70 | 14,29 | 13,09 | 14,29 | 4,61% | 263.527,00 |
| 10.11.2025 | 13,89 | 14,37 | 13,44 | 13,66 | 3,48% | 327.251,00 |
| 07.11.2025 | 12,30 | 13,31 | 11,75 | 13,20 | 5,94% | 250.174,00 |
| 06.11.2025 | 13,26 | 13,55 | 12,29 | 12,46 | -4,89% | 264.351,00 |
| 05.11.2025 | 11,79 | 13,35 | 11,78 | 13,10 | 13,22% | 386.971,00 |
| 04.11.2025 | 11,49 | 12,27 | 11,30 | 11,57 | -3,54% | 228.950,00 |
| 03.11.2025 | 11,10 | 12,13 | 10,76 | 12,00 | 8,95% | 318.465,00 |
| 31.10.2025 | 10,62 | 11,10 | 10,28 | 11,01 | 4,16% | 295.575,00 |
| 30.10.2025 | 10,73 | 10,90 | 10,45 | 10,57 | -1,86% | 143.949,00 |
| 29.10.2025 | 10,49 | 10,96 | 10,30 | 10,77 | 2,09% | 210.123,00 |
| 28.10.2025 | 11,23 | 11,45 | 10,37 | 10,55 | -4,87% | 417.469,00 |
| 27.10.2025 | 10,98 | 12,08 | 10,94 | 11,09 | 6,43% | 915.492,00 |
| 24.10.2025 | 11,50 | 11,53 | 10,32 | 10,42 | -8,52% | 340.974,00 |
| 23.10.2025 | 10,78 | 11,50 | 10,78 | 11,39 | 8,68% | 601.741,00 |
| 22.10.2025 | 10,61 | 11,15 | 10,23 | 10,48 | -0,47% | 492.972,00 |
| 21.10.2025 | 10,89 | 11,06 | 10,32 | 10,53 | -3,39% | 369.064,00 |
| 20.10.2025 | 10,35 | 10,90 | 10,03 | 10,90 | 9,33% | 519.189,00 |
| 17.10.2025 | 9,37 | 10,10 | 9,33 | 9,97 | 5,84% | 208.024,00 |
| 16.10.2025 | 9,73 | 9,87 | 9,25 | 9,42 | -3,78% | 143.397,00 |
| 15.10.2025 | 10,49 | 10,53 | 9,69 | 9,79 | -5,87% | 143.154,00 |
| 14.10.2025 | 10,07 | 10,49 | 9,60 | 10,40 | 2,36% | 181.894,00 |
| 13.10.2025 | 9,72 | 10,26 | 9,56 | 10,16 | 5,50% | 197.536,00 |
| 10.10.2025 | 10,22 | 10,34 | 9,55 | 9,63 | -4,56% | 213.997,00 |
| 09.10.2025 | 10,12 | 10,20 | 9,59 | 10,09 | 0,00% | 236.508,00 |
| 08.10.2025 | 9,78 | 10,15 | 9,50 | 10,09 | 8,26% | 436.797,00 |
| 07.10.2025 | 8,88 | 9,37 | 8,81 | 9,32 | 7,87% | 266.164,00 |
| 06.10.2025 | 8,54 | 8,82 | 8,39 | 8,64 | 5,75% | 129.323,00 |
| 02.10.2025 | 8,45 | 8,50 | 8,14 | 8,17 | -1,92% | 156.079,00 |
| 01.10.2025 | 8,10 | 8,44 | 7,97 | 8,33 | 2,71% | 143.565,00 |
| 30.09.2025 | 8,06 | 8,13 | 7,91 | 8,11 | 0,50% | 113.282,00 |
| 29.09.2025 | 8,36 | 8,53 | 7,95 | 8,07 | -3,58% | 195.330,00 |
| 26.09.2025 | 8,52 | 8,58 | 8,20 | 8,37 | -1,18% | 104.167,00 |
| 25.09.2025 | 8,52 | 8,72 | 8,25 | 8,47 | -1,17% | 98.183,00 |
| 24.09.2025 | 8,79 | 9,01 | 8,55 | 8,57 | -1,83% | 190.512,00 |
| 23.09.2025 | 9,01 | 9,15 | 8,53 | 8,73 | -1,58% | 259.914,00 |
| 22.09.2025 | 8,37 | 9,38 | 8,35 | 8,87 | 9,37% | 465.767,00 |
| 19.09.2025 | 8,28 | 8,34 | 7,90 | 8,11 | -1,93% | 201.337,00 |
| 18.09.2025 | 8,14 | 8,45 | 8,14 | 8,27 | 2,21% | 171.126,00 |
| 17.09.2025 | 8,40 | 8,63 | 8,03 | 8,09 | -4,02% | 215.269,00 |