6,930$
-1,70%
Echtzeit-Aktienkurs MIND Technology
Bid:
Ask:
Aktienkurse zur MIND Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 6,94 | 7,10 | 6,86 | 6,93 | -1,70% | 93.615,00 |
| 27.05.2026 | 7,33 | 7,44 | 6,94 | 7,05 | -4,08% | 98.540,00 |
| 26.05.2026 | 7,01 | 7,48 | 7,01 | 7,35 | 4,85% | 107.051,00 |
| 22.05.2026 | 6,89 | 7,09 | 6,89 | 7,01 | -0,43% | 79.181,00 |
| 21.05.2026 | 7,00 | 7,20 | 6,89 | 7,04 | 0,00% | 84.332,00 |
| 20.05.2026 | 6,71 | 7,20 | 6,71 | 7,04 | 4,92% | 67.648,00 |
| 19.05.2026 | 6,80 | 6,89 | 6,61 | 6,71 | 0,00% | 68.481,00 |
| 18.05.2026 | 6,61 | 6,81 | 6,56 | 6,71 | 1,05% | 82.269,00 |
| 15.05.2026 | 6,69 | 6,88 | 6,50 | 6,64 | -4,18% | 90.579,00 |
| 14.05.2026 | 6,76 | 7,01 | 6,75 | 6,93 | 1,76% | 92.591,00 |
| 13.05.2026 | 6,98 | 7,01 | 6,76 | 6,81 | -2,99% | 97.895,00 |
| 12.05.2026 | 7,16 | 7,29 | 6,76 | 7,02 | -2,23% | 113.509,00 |
| 11.05.2026 | 6,90 | 7,40 | 6,88 | 7,18 | 4,82% | 200.108,00 |
| 08.05.2026 | 6,71 | 6,95 | 6,55 | 6,85 | 3,63% | 153.448,00 |
| 07.05.2026 | 6,62 | 6,89 | 6,53 | 6,61 | -0,15% | 252.505,00 |
| 06.05.2026 | 6,44 | 6,69 | 6,28 | 6,62 | 2,87% | 136.538,00 |
| 05.05.2026 | 6,35 | 6,58 | 6,32 | 6,44 | 1,02% | 106.917,00 |
| 04.05.2026 | 6,52 | 6,57 | 6,28 | 6,37 | -2,00% | 92.048,00 |
| 01.05.2026 | 6,21 | 6,50 | 6,16 | 6,50 | 4,50% | 170.851,00 |
| 30.04.2026 | 6,21 | 6,43 | 6,13 | 6,22 | -0,48% | 145.656,00 |
| 29.04.2026 | 6,33 | 6,33 | 6,01 | 6,25 | -0,64% | 112.294,00 |
| 28.04.2026 | 6,41 | 6,54 | 6,19 | 6,29 | -4,55% | 136.692,00 |
| 27.04.2026 | 6,42 | 6,76 | 6,42 | 6,59 | 2,81% | 218.405,00 |
| 24.04.2026 | 6,24 | 6,50 | 6,16 | 6,41 | 3,97% | 158.335,00 |
| 23.04.2026 | 6,31 | 6,38 | 6,09 | 6,17 | -1,60% | 155.065,00 |
| 22.04.2026 | 6,14 | 6,45 | 6,12 | 6,27 | 6,19% | 144.783,00 |
| 21.04.2026 | 6,09 | 6,37 | 5,82 | 5,90 | -2,96% | 264.738,00 |
| 20.04.2026 | 6,32 | 6,38 | 6,08 | 6,08 | -3,80% | 229.803,00 |
| 17.04.2026 | 6,25 | 6,46 | 5,91 | 6,32 | 1,53% | 647.634,00 |
| 16.04.2026 | 7,04 | 7,04 | 6,16 | 6,23 | -28,61% | 1.148.711,00 |
| 15.04.2026 | 8,73 | 8,92 | 8,53 | 8,72 | -0,34% | 194.169,00 |
| 14.04.2026 | 8,35 | 8,92 | 8,35 | 8,75 | 6,58% | 139.158,00 |
| 13.04.2026 | 8,05 | 8,49 | 8,00 | 8,21 | 1,99% | 53.341,00 |
| 10.04.2026 | 8,19 | 8,23 | 7,92 | 8,05 | -0,49% | 64.014,00 |
| 09.04.2026 | 8,41 | 8,50 | 8,00 | 8,09 | -2,76% | 64.815,00 |
| 08.04.2026 | 8,60 | 8,60 | 8,21 | 8,32 | 1,34% | 71.707,00 |
| 07.04.2026 | 8,73 | 8,78 | 8,18 | 8,21 | -7,86% | 84.373,00 |
| 06.04.2026 | 8,71 | 8,95 | 8,52 | 8,91 | 1,25% | 69.917,00 |
| 02.04.2026 | 8,17 | 9,01 | 8,15 | 8,80 | 6,41% | 92.444,00 |
| 01.04.2026 | 8,35 | 8,50 | 8,07 | 8,27 | -0,84% | 55.558,00 |
| 31.03.2026 | 7,91 | 8,62 | 7,86 | 8,34 | 9,31% | 110.799,00 |
| 30.03.2026 | 8,81 | 8,95 | 7,60 | 7,63 | -13,79% | 251.614,00 |
| 27.03.2026 | 8,96 | 9,01 | 8,25 | 8,85 | -1,12% | 249.566,00 |
| 26.03.2026 | 8,55 | 9,37 | 8,55 | 8,95 | 3,71% | 144.648,00 |
| 25.03.2026 | 8,90 | 9,00 | 8,41 | 8,63 | -3,79% | 128.563,00 |
| 24.03.2026 | 8,38 | 8,99 | 8,35 | 8,97 | 5,10% | 118.871,00 |
| 23.03.2026 | 8,20 | 8,77 | 8,13 | 8,54 | 3,20% | 117.541,00 |
| 20.03.2026 | 8,30 | 8,40 | 8,00 | 8,27 | -0,48% | 122.654,00 |
| 19.03.2026 | 8,28 | 8,58 | 8,15 | 8,31 | -1,66% | 80.190,00 |
| 18.03.2026 | 8,90 | 9,00 | 8,15 | 8,45 | -5,16% | 178.947,00 |
| 17.03.2026 | 8,65 | 9,20 | 8,60 | 8,91 | 3,73% | 159.261,00 |
| 16.03.2026 | 8,00 | 8,77 | 8,00 | 8,59 | 7,91% | 214.765,00 |
| 13.03.2026 | 8,10 | 8,30 | 7,75 | 7,96 | -2,69% | 173.154,00 |
| 12.03.2026 | 8,25 | 8,40 | 8,00 | 8,18 | -0,97% | 162.114,00 |
| 11.03.2026 | 9,20 | 9,20 | 8,01 | 8,26 | -4,51% | 574.005,00 |
| 10.03.2026 | 8,00 | 8,88 | 7,82 | 8,65 | 9,15% | 510.837,00 |
| 09.03.2026 | 7,69 | 8,19 | 7,69 | 7,93 | 1,73% | 229.715,00 |
| 06.03.2026 | 7,62 | 7,94 | 7,50 | 7,79 | -0,64% | 79.604,00 |
| 05.03.2026 | 7,98 | 8,25 | 7,75 | 7,84 | -3,09% | 45.489,00 |
| 04.03.2026 | 7,80 | 8,30 | 7,63 | 8,09 | 3,72% | 61.911,00 |
| 03.03.2026 | 7,91 | 7,91 | 7,57 | 7,80 | -2,13% | 65.098,00 |
| 02.03.2026 | 7,50 | 7,99 | 7,34 | 7,97 | 4,73% | 82.783,00 |
| 27.02.2026 | 7,91 | 8,04 | 7,48 | 7,61 | -4,88% | 156.351,00 |
| 26.02.2026 | 7,90 | 8,07 | 7,74 | 8,00 | 0,19% | 52.664,00 |
| 25.02.2026 | 7,65 | 8,09 | 7,65 | 7,99 | 4,65% | 79.648,00 |
| 24.02.2026 | 7,75 | 7,83 | 7,41 | 7,63 | -1,55% | 121.014,00 |
| 23.02.2026 | 7,86 | 8,09 | 7,73 | 7,75 | -2,64% | 130.805,00 |
| 20.02.2026 | 8,22 | 8,40 | 7,95 | 7,96 | -3,86% | 114.618,00 |
| 19.02.2026 | 8,54 | 8,70 | 8,23 | 8,28 | -3,27% | 115.009,00 |
| 18.02.2026 | 8,68 | 8,71 | 8,22 | 8,56 | -1,83% | 144.147,00 |
| 17.02.2026 | 8,50 | 8,72 | 8,25 | 8,72 | 2,59% | 190.807,00 |
| 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 |