4,940$
2,92%
Echtzeit-Aktienkurs MIND Technology
Bid:
Ask:
Aktienkurse zur MIND Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 4,82 | 4,99 | 4,71 | 4,94 | 2,92% | 69.918,00 |
| 29.07.2026 | 5,01 | 5,14 | 4,76 | 4,80 | -4,00% | 79.668,00 |
| 28.07.2026 | 5,34 | 5,37 | 4,85 | 5,00 | -5,30% | 153.254,00 |
| 27.07.2026 | 5,55 | 5,76 | 5,23 | 5,28 | -4,86% | 67.058,00 |
| 24.07.2026 | 5,47 | 5,67 | 5,40 | 5,55 | 0,91% | 80.384,00 |
| 23.07.2026 | 5,73 | 5,80 | 5,43 | 5,50 | -4,01% | 41.908,00 |
| 22.07.2026 | 5,64 | 6,00 | 5,62 | 5,73 | 1,96% | 101.337,00 |
| 21.07.2026 | 5,55 | 5,65 | 5,40 | 5,62 | 2,55% | 77.772,00 |
| 20.07.2026 | 5,25 | 5,60 | 5,20 | 5,48 | 6,00% | 72.885,00 |
| 17.07.2026 | 5,25 | 5,33 | 5,00 | 5,17 | -2,45% | 87.891,00 |
| 16.07.2026 | 5,49 | 5,49 | 5,26 | 5,30 | -3,28% | 62.860,00 |
| 15.07.2026 | 5,47 | 5,77 | 5,41 | 5,48 | -0,90% | 77.007,00 |
| 14.07.2026 | 5,36 | 5,71 | 5,35 | 5,53 | 2,41% | 102.073,00 |
| 13.07.2026 | 5,45 | 5,68 | 5,36 | 5,40 | -1,10% | 66.303,00 |
| 10.07.2026 | 5,19 | 5,52 | 5,15 | 5,46 | 3,41% | 94.830,00 |
| 09.07.2026 | 4,90 | 5,30 | 4,90 | 5,28 | 9,09% | 108.984,00 |
| 08.07.2026 | 4,93 | 4,96 | 4,75 | 4,84 | 2,76% | 77.926,00 |
| 07.07.2026 | 5,00 | 5,11 | 4,67 | 4,71 | -4,46% | 89.886,00 |
| 06.07.2026 | 4,75 | 5,11 | 4,75 | 4,93 | 3,57% | 96.545,00 |
| 02.07.2026 | 4,82 | 4,90 | 4,72 | 4,76 | -0,52% | 67.644,00 |
| 01.07.2026 | 4,72 | 4,86 | 4,70 | 4,79 | 1,27% | 60.495,00 |
| 30.06.2026 | 4,84 | 4,93 | 4,66 | 4,73 | -3,77% | 111.285,00 |
| 29.06.2026 | 4,80 | 4,99 | 4,80 | 4,91 | -1,21% | 117.439,00 |
| 26.06.2026 | 4,80 | 5,04 | 4,79 | 4,97 | 3,11% | 71.257,00 |
| 25.06.2026 | 4,91 | 5,02 | 4,79 | 4,82 | -1,63% | 83.665,00 |
| 24.06.2026 | 4,98 | 5,25 | 4,82 | 4,90 | -2,97% | 84.580,00 |
| 23.06.2026 | 4,93 | 5,12 | 4,93 | 5,05 | -0,59% | 92.724,00 |
| 22.06.2026 | 5,25 | 5,31 | 5,03 | 5,08 | -3,61% | 84.554,00 |
| 18.06.2026 | 5,06 | 5,28 | 5,04 | 5,27 | 4,77% | 93.851,00 |
| 17.06.2026 | 5,16 | 5,32 | 5,01 | 5,03 | -2,99% | 103.491,00 |
| 16.06.2026 | 5,39 | 5,42 | 5,16 | 5,19 | -4,69% | 112.174,00 |
| 15.06.2026 | 5,35 | 5,74 | 5,30 | 5,44 | 2,06% | 227.074,00 |
| 12.06.2026 | 5,21 | 5,56 | 5,16 | 5,33 | 0,57% | 153.735,00 |
| 11.06.2026 | 5,09 | 5,49 | 4,84 | 5,30 | -5,36% | 291.435,00 |
| 10.06.2026 | 5,72 | 5,95 | 5,51 | 5,60 | -5,25% | 248.983,00 |
| 09.06.2026 | 6,04 | 6,22 | 5,69 | 5,91 | -4,37% | 137.997,00 |
| 08.06.2026 | 6,32 | 6,38 | 6,10 | 6,18 | -0,32% | 61.411,00 |
| 05.06.2026 | 6,83 | 7,03 | 6,20 | 6,20 | -9,49% | 146.364,00 |
| 04.06.2026 | 6,69 | 7,00 | 6,69 | 6,85 | 1,33% | 61.939,00 |
| 03.06.2026 | 6,70 | 6,88 | 6,63 | 6,76 | 1,96% | 96.773,00 |
| 02.06.2026 | 6,57 | 6,87 | 6,55 | 6,63 | 1,69% | 75.179,00 |
| 01.06.2026 | 6,63 | 6,64 | 6,40 | 6,52 | -3,41% | 127.116,00 |
| 29.05.2026 | 6,88 | 6,96 | 6,75 | 6,75 | -2,60% | 83.850,00 |
| 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 |