3,920$
-7,76%
Echtzeit-Aktienkurs MIND Technology
Bid:
Ask:
Aktienkurse zur MIND Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 3,65 | 3,94 | 3,63 | 3,92 | -7,76% | 288.302,00 |
| 08.09.2026 | 4,65 | 4,70 | 4,20 | 4,25 | -7,00% | 231.928,00 |
| 04.09.2026 | 4,45 | 4,66 | 4,42 | 4,57 | 3,39% | 85.028,00 |
| 03.09.2026 | 4,46 | 4,56 | 4,37 | 4,42 | -0,23% | 51.884,00 |
| 02.09.2026 | 4,29 | 4,49 | 4,29 | 4,43 | 3,02% | 37.019,00 |
| 01.09.2026 | 4,32 | 4,39 | 4,26 | 4,30 | -1,15% | 47.565,00 |
| 31.08.2026 | 4,34 | 4,50 | 4,27 | 4,35 | 0,23% | 152.184,00 |
| 28.08.2026 | 4,40 | 4,49 | 4,27 | 4,34 | -2,47% | 58.099,00 |
| 27.08.2026 | 4,35 | 4,46 | 4,35 | 4,45 | 2,06% | 61.290,00 |
| 26.08.2026 | 4,34 | 4,60 | 4,29 | 4,36 | -0,11% | 150.084,00 |
| 25.08.2026 | 4,29 | 4,46 | 4,26 | 4,37 | 1,04% | 128.336,00 |
| 24.08.2026 | 4,45 | 4,50 | 4,26 | 4,32 | -4,64% | 75.372,00 |
| 21.08.2026 | 4,64 | 4,69 | 4,47 | 4,53 | -2,58% | 76.232,00 |
| 20.08.2026 | 4,64 | 4,69 | 4,55 | 4,65 | -0,85% | 96.506,00 |
| 19.08.2026 | 4,76 | 4,82 | 4,64 | 4,69 | -0,21% | 116.461,00 |
| 18.08.2026 | 4,86 | 4,93 | 4,69 | 4,70 | -4,47% | 106.287,00 |
| 17.08.2026 | 4,79 | 5,47 | 4,67 | 4,92 | 3,36% | 218.888,00 |
| 14.08.2026 | 4,63 | 4,85 | 4,63 | 4,76 | 1,49% | 127.027,00 |
| 13.08.2026 | 4,63 | 4,75 | 4,57 | 4,69 | 0,21% | 65.886,00 |
| 12.08.2026 | 4,94 | 4,98 | 4,68 | 4,68 | -3,21% | 101.764,00 |
| 11.08.2026 | 4,99 | 5,07 | 4,80 | 4,84 | -3,69% | 80.845,00 |
| 10.08.2026 | 5,00 | 5,20 | 4,97 | 5,02 | -1,18% | 108.314,00 |
| 07.08.2026 | 5,17 | 5,25 | 5,03 | 5,08 | -1,17% | 56.167,00 |
| 06.08.2026 | 5,27 | 5,29 | 5,11 | 5,14 | -2,00% | 33.324,00 |
| 05.08.2026 | 5,45 | 5,46 | 5,13 | 5,25 | -0,47% | 86.963,00 |
| 04.08.2026 | 5,07 | 5,38 | 5,03 | 5,27 | 4,67% | 91.593,00 |
| 03.08.2026 | 5,00 | 5,18 | 4,89 | 5,04 | 2,34% | 60.406,00 |
| 31.07.2026 | 5,05 | 5,05 | 4,80 | 4,92 | -0,40% | 60.122,00 |
| 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 |