1,480$
-0,67%
Echtzeit-Aktienkurs MIND C.T.I. Ltd
Bid:
Ask:
Aktienkurse zur MIND C.T.I. Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,49 | 1,50 | 1,48 | 1,48 | -0,67% | 17.206,00 |
| 05.06.2025 | 1,48 | 1,49 | 1,48 | 1,49 | 0,68% | 13.946,00 |
| 04.06.2025 | 1,46 | 1,50 | 1,46 | 1,48 | 0,00% | 28.274,00 |
| 03.06.2025 | 1,50 | 1,50 | 1,46 | 1,48 | 2,00% | 19.389,00 |
| 02.06.2025 | 1,48 | 1,49 | 1,45 | 1,45 | -2,62% | 67.555,00 |
| 30.05.2025 | 1,47 | 1,49 | 1,46 | 1,49 | 2,05% | 11.976,00 |
| 29.05.2025 | 1,47 | 1,48 | 1,45 | 1,46 | 0,00% | 19.935,00 |
| 28.05.2025 | 1,46 | 1,48 | 1,45 | 1,46 | -0,34% | 21.815,00 |
| 27.05.2025 | 1,48 | 1,49 | 1,45 | 1,47 | -1,68% | 21.907,00 |
| 23.05.2025 | 1,46 | 1,49 | 1,43 | 1,49 | 2,76% | 19.096,00 |
| 22.05.2025 | 1,46 | 1,50 | 1,40 | 1,45 | 2,84% | 57.111,00 |
| 21.05.2025 | 1,49 | 1,49 | 1,41 | 1,41 | -5,37% | 25.136,00 |
| 20.05.2025 | 1,46 | 1,50 | 1,45 | 1,49 | 1,36% | 14.896,00 |
| 19.05.2025 | 1,47 | 1,50 | 1,46 | 1,47 | 0,00% | 39.254,00 |
| 16.05.2025 | 1,46 | 1,50 | 1,46 | 1,47 | 0,00% | 11.953,00 |
| 15.05.2025 | 1,49 | 1,52 | 1,46 | 1,47 | -0,68% | 27.124,00 |
| 14.05.2025 | 1,47 | 1,48 | 1,45 | 1,48 | 1,02% | 39.217,00 |
| 13.05.2025 | 1,47 | 1,49 | 1,46 | 1,47 | 1,74% | 24.175,00 |
| 12.05.2025 | 1,38 | 1,46 | 1,38 | 1,44 | 3,97% | 73.017,00 |
| 09.05.2025 | 1,44 | 1,46 | 1,34 | 1,39 | -4,48% | 115.603,00 |
| 08.05.2025 | 1,51 | 1,54 | 1,43 | 1,45 | -6,15% | 143.960,00 |
| 07.05.2025 | 1,64 | 1,64 | 1,54 | 1,55 | -4,92% | 137.796,00 |
| 06.05.2025 | 1,68 | 1,68 | 1,62 | 1,63 | -3,27% | 86.434,00 |
| 05.05.2025 | 1,67 | 1,69 | 1,67 | 1,68 | 0,90% | 12.930,00 |
| 02.05.2025 | 1,67 | 1,68 | 1,66 | 1,67 | -0,36% | 13.569,00 |
| 01.05.2025 | 1,69 | 1,69 | 1,67 | 1,67 | -0,24% | 20.293,00 |
| 30.04.2025 | 1,68 | 1,68 | 1,67 | 1,68 | 0,30% | 12.872,00 |
| 29.04.2025 | 1,67 | 1,69 | 1,67 | 1,67 | -0,60% | 17.957,00 |
| 28.04.2025 | 1,68 | 1,69 | 1,67 | 1,68 | 0,00% | 12.897,00 |
| 25.04.2025 | 1,68 | 1,68 | 1,67 | 1,68 | 0,30% | 9.619,00 |
| 24.04.2025 | 1,68 | 1,68 | 1,66 | 1,68 | -0,30% | 24.757,00 |
| 23.04.2025 | 1,69 | 1,69 | 1,66 | 1,68 | 0,60% | 18.803,00 |
| 22.04.2025 | 1,65 | 1,68 | 1,65 | 1,67 | 0,91% | 11.827,00 |
| 21.04.2025 | 1,67 | 1,69 | 1,65 | 1,66 | -0,84% | 9.795,00 |
| 17.04.2025 | 1,67 | 1,68 | 1,66 | 1,67 | 0,54% | 21.589,00 |
| 16.04.2025 | 1,70 | 1,75 | 1,66 | 1,66 | -1,19% | 68.178,00 |
| 15.04.2025 | 1,70 | 1,70 | 1,67 | 1,68 | -0,18% | 11.937,00 |
| 14.04.2025 | 1,74 | 1,75 | 1,65 | 1,68 | -2,72% | 60.523,00 |
| 11.04.2025 | 1,73 | 1,81 | 1,69 | 1,73 | 2,37% | 229.460,00 |
| 10.04.2025 | 1,74 | 1,75 | 1,68 | 1,69 | -2,31% | 22.881,00 |
| 09.04.2025 | 1,71 | 1,77 | 1,67 | 1,73 | 2,37% | 48.430,00 |
| 08.04.2025 | 1,74 | 1,74 | 1,67 | 1,69 | 0,90% | 51.103,00 |
| 07.04.2025 | 1,67 | 1,75 | 1,60 | 1,68 | 0,30% | 104.351,00 |
| 04.04.2025 | 1,72 | 1,75 | 1,67 | 1,67 | -3,47% | 120.387,00 |
| 03.04.2025 | 1,79 | 1,79 | 1,73 | 1,73 | -1,98% | 70.417,00 |
| 02.04.2025 | 1,78 | 1,79 | 1,76 | 1,77 | -0,28% | 61.667,00 |
| 01.04.2025 | 1,75 | 1,80 | 1,75 | 1,77 | -0,56% | 121.088,00 |
| 31.03.2025 | 1,79 | 1,81 | 1,78 | 1,78 | -1,11% | 27.457,00 |
| 28.03.2025 | 1,84 | 1,84 | 1,78 | 1,80 | -2,17% | 93.892,00 |
| 27.03.2025 | 1,85 | 1,85 | 1,81 | 1,84 | 2,79% | 56.084,00 |
| 26.03.2025 | 1,92 | 1,92 | 1,77 | 1,79 | -7,73% | 337.651,00 |
| 25.03.2025 | 1,84 | 2,12 | 1,80 | 1,94 | -5,37% | 821.158,00 |
| 24.03.2025 | 2,05 | 2,07 | 1,99 | 2,05 | 1,49% | 275.863,00 |
| 21.03.2025 | 2,00 | 2,03 | 1,94 | 2,02 | 1,76% | 325.580,00 |
| 20.03.2025 | 2,00 | 2,00 | 1,97 | 1,99 | 0,25% | 23.713,00 |
| 19.03.2025 | 2,00 | 2,00 | 1,97 | 1,98 | -0,50% | 47.231,00 |
| 18.03.2025 | 1,96 | 1,99 | 1,96 | 1,99 | 3,11% | 36.093,00 |
| 17.03.2025 | 1,95 | 1,98 | 1,93 | 1,93 | -1,53% | 56.166,00 |
| 14.03.2025 | 1,93 | 1,97 | 1,93 | 1,96 | 1,03% | 33.723,00 |
| 13.03.2025 | 1,95 | 1,97 | 1,91 | 1,94 | -1,52% | 34.042,00 |
| 12.03.2025 | 1,97 | 1,97 | 1,88 | 1,97 | 4,79% | 35.657,00 |
| 11.03.2025 | 1,95 | 1,96 | 1,88 | 1,88 | -0,53% | 50.350,00 |
| 10.03.2025 | 2,00 | 2,01 | 1,87 | 1,89 | -5,97% | 259.722,00 |
| 07.03.2025 | 2,02 | 2,03 | 2,00 | 2,01 | -0,74% | 31.523,00 |
| 06.03.2025 | 2,02 | 2,03 | 2,00 | 2,03 | 0,25% | 39.005,00 |
| 05.03.2025 | 2,00 | 2,04 | 2,00 | 2,02 | 0,75% | 52.109,00 |
| 04.03.2025 | 2,00 | 2,03 | 2,00 | 2,01 | -2,20% | 86.186,00 |
| 03.03.2025 | 2,05 | 2,08 | 2,03 | 2,05 | 0,24% | 23.774,00 |
| 28.02.2025 | 2,04 | 2,05 | 2,04 | 2,05 | 1,24% | 19.252,00 |
| 27.02.2025 | 2,01 | 2,05 | 2,01 | 2,02 | 0,00% | 14.415,00 |
| 26.02.2025 | 2,01 | 2,04 | 2,01 | 2,02 | -0,98% | 29.661,00 |
| 25.02.2025 | 2,03 | 2,05 | 2,01 | 2,04 | 0,00% | 20.069,00 |
| 24.02.2025 | 2,09 | 2,10 | 2,00 | 2,04 | -2,86% | 101.216,00 |
| 21.02.2025 | 2,07 | 2,12 | 2,05 | 2,10 | 0,96% | 22.477,00 |
| 20.02.2025 | 2,10 | 2,10 | 2,07 | 2,08 | -1,65% | 12.686,00 |
| 19.02.2025 | 2,13 | 2,13 | 2,08 | 2,12 | 0,24% | 20.557,00 |
| 18.02.2025 | 2,04 | 2,11 | 2,00 | 2,11 | 3,43% | 75.196,00 |
| 14.02.2025 | 2,02 | 2,04 | 2,00 | 2,04 | 2,00% | 84.339,00 |
| 13.02.2025 | 2,01 | 2,01 | 1,99 | 2,00 | -0,50% | 95.533,00 |
| 12.02.2025 | 2,00 | 2,03 | 1,99 | 2,01 | 1,01% | 127.732,00 |
| 11.02.2025 | 2,04 | 2,04 | 1,99 | 1,99 | -1,00% | 61.216,00 |
| 10.02.2025 | 2,08 | 2,10 | 1,99 | 2,01 | -2,90% | 192.748,00 |
| 07.02.2025 | 2,10 | 2,12 | 2,06 | 2,07 | -0,24% | 20.854,00 |
| 06.02.2025 | 2,08 | 2,08 | 2,07 | 2,08 | -0,24% | 10.123,00 |
| 05.02.2025 | 2,07 | 2,08 | 2,06 | 2,08 | 0,97% | 10.301,00 |
| 04.02.2025 | 2,08 | 2,08 | 2,06 | 2,06 | -0,96% | 38.315,00 |
| 03.02.2025 | 2,07 | 2,08 | 2,06 | 2,08 | -0,05% | 20.929,00 |
| 31.01.2025 | 2,11 | 2,13 | 2,08 | 2,08 | -1,37% | 16.614,00 |
| 30.01.2025 | 2,13 | 2,13 | 2,07 | 2,11 | -0,94% | 41.338,00 |
| 29.01.2025 | 2,12 | 2,13 | 2,08 | 2,13 | 0,95% | 22.200,00 |
| 28.01.2025 | 2,10 | 2,11 | 2,08 | 2,11 | 0,96% | 7.245,00 |
| 27.01.2025 | 2,10 | 2,11 | 2,08 | 2,09 | -0,24% | 18.464,00 |
| 24.01.2025 | 2,13 | 2,13 | 2,08 | 2,10 | -1,18% | 18.420,00 |
| 23.01.2025 | 2,12 | 2,13 | 2,10 | 2,12 | 0,47% | 31.146,00 |
| 22.01.2025 | 2,10 | 2,11 | 2,08 | 2,11 | 0,72% | 44.034,00 |
| 21.01.2025 | 2,09 | 2,11 | 2,07 | 2,10 | 0,24% | 32.380,00 |
| 17.01.2025 | 2,06 | 2,10 | 2,06 | 2,09 | 0,48% | 33.869,00 |
| 16.01.2025 | 2,05 | 2,08 | 2,02 | 2,08 | 1,96% | 30.198,00 |
| 15.01.2025 | 2,05 | 2,06 | 2,03 | 2,04 | 0,00% | 18.395,00 |
| 14.01.2025 | 2,04 | 2,05 | 2,02 | 2,04 | 0,00% | 30.797,00 |