1,090$
0,93%
Echtzeit-Aktienkurs MIND C.T.I. Ltd
Bid:
Ask:
Aktienkurse zur MIND C.T.I. Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 1,09 | 1,11 | 1,07 | 1,09 | 0,93% | 30.571,00 |
| 16.04.2026 | 1,04 | 1,09 | 1,04 | 1,08 | 2,86% | 47.267,00 |
| 15.04.2026 | 1,06 | 1,09 | 1,05 | 1,05 | -1,87% | 27.761,00 |
| 14.04.2026 | 1,09 | 1,10 | 1,05 | 1,07 | -0,93% | 57.823,00 |
| 13.04.2026 | 1,07 | 1,09 | 1,06 | 1,08 | 0,93% | 28.004,00 |
| 10.04.2026 | 1,08 | 1,09 | 1,06 | 1,07 | 0,00% | 27.013,00 |
| 09.04.2026 | 1,07 | 1,10 | 1,07 | 1,07 | -1,83% | 29.115,00 |
| 08.04.2026 | 1,08 | 1,13 | 1,07 | 1,09 | 0,00% | 41.232,00 |
| 07.04.2026 | 1,10 | 1,11 | 1,09 | 1,09 | -0,91% | 36.508,00 |
| 06.04.2026 | 1,13 | 1,15 | 1,10 | 1,10 | -2,65% | 24.740,00 |
| 02.04.2026 | 1,13 | 1,16 | 1,12 | 1,13 | -0,88% | 9.170,00 |
| 01.04.2026 | 1,15 | 1,17 | 1,14 | 1,14 | -1,72% | 13.457,00 |
| 31.03.2026 | 1,17 | 1,18 | 1,15 | 1,16 | -0,26% | 35.532,00 |
| 30.03.2026 | 1,19 | 1,19 | 1,16 | 1,16 | -0,60% | 20.307,00 |
| 27.03.2026 | 1,18 | 1,21 | 1,13 | 1,17 | -0,85% | 28.436,00 |
| 26.03.2026 | 1,18 | 1,21 | 1,17 | 1,18 | 0,00% | 31.755,00 |
| 25.03.2026 | 1,21 | 1,22 | 1,16 | 1,18 | -1,67% | 40.668,00 |
| 24.03.2026 | 1,19 | 1,22 | 1,16 | 1,20 | 0,42% | 52.426,00 |
| 23.03.2026 | 1,16 | 1,21 | 1,15 | 1,20 | 3,02% | 67.603,00 |
| 20.03.2026 | 1,15 | 1,17 | 1,15 | 1,16 | 0,87% | 16.681,00 |
| 19.03.2026 | 1,15 | 1,19 | 1,15 | 1,15 | 0,00% | 43.970,00 |
| 18.03.2026 | 1,17 | 1,19 | 1,15 | 1,15 | -2,54% | 30.499,00 |
| 17.03.2026 | 1,18 | 1,20 | 1,17 | 1,18 | -0,84% | 27.249,00 |
| 16.03.2026 | 1,18 | 1,22 | 1,17 | 1,19 | -0,17% | 38.981,00 |
| 13.03.2026 | 1,21 | 1,23 | 1,16 | 1,19 | 0,17% | 73.337,00 |
| 12.03.2026 | 1,18 | 1,21 | 1,18 | 1,19 | 1,71% | 21.200,00 |
| 11.03.2026 | 1,20 | 1,24 | 1,16 | 1,17 | -2,50% | 36.737,00 |
| 10.03.2026 | 1,24 | 1,26 | 1,18 | 1,20 | -3,23% | 116.509,00 |
| 09.03.2026 | 1,26 | 1,26 | 1,24 | 1,24 | -0,40% | 28.702,00 |
| 06.03.2026 | 1,23 | 1,27 | 1,21 | 1,25 | 2,05% | 20.609,00 |
| 05.03.2026 | 1,22 | 1,29 | 1,20 | 1,22 | -0,41% | 41.967,00 |
| 04.03.2026 | 1,22 | 1,23 | 1,20 | 1,23 | 0,41% | 16.004,00 |
| 03.03.2026 | 1,20 | 1,22 | 1,20 | 1,22 | 0,83% | 16.267,00 |
| 02.03.2026 | 1,24 | 1,24 | 1,20 | 1,21 | 0,83% | 15.168,00 |
| 27.02.2026 | 1,21 | 1,23 | 1,20 | 1,20 | 0,00% | 53.381,00 |
| 26.02.2026 | 1,19 | 1,22 | 1,19 | 1,20 | 0,84% | 29.505,00 |
| 25.02.2026 | 1,20 | 1,22 | 1,18 | 1,19 | 0,85% | 10.422,00 |
| 24.02.2026 | 1,17 | 1,23 | 1,15 | 1,18 | -0,84% | 61.184,00 |
| 20.02.2026 | 1,18 | 1,22 | 1,18 | 1,19 | -0,83% | 26.666,00 |
| 19.02.2026 | 1,21 | 1,23 | 1,20 | 1,20 | -0,74% | 4.301,00 |
| 18.02.2026 | 1,23 | 1,23 | 1,19 | 1,21 | -0,90% | 18.226,00 |
| 17.02.2026 | 1,16 | 1,25 | 1,16 | 1,22 | 7,02% | 37.809,00 |
| 13.02.2026 | 1,13 | 1,16 | 1,12 | 1,14 | 1,33% | 46.982,00 |
| 12.02.2026 | 1,13 | 1,16 | 1,10 | 1,13 | -0,44% | 127.634,00 |
| 11.02.2026 | 1,18 | 1,18 | 1,13 | 1,13 | -0,88% | 43.421,00 |
| 10.02.2026 | 1,16 | 1,19 | 1,14 | 1,14 | -1,72% | 56.095,00 |
| 09.02.2026 | 1,18 | 1,25 | 1,16 | 1,16 | -1,69% | 76.041,00 |
| 06.02.2026 | 1,14 | 1,19 | 1,14 | 1,18 | 3,51% | 21.272,00 |
| 05.02.2026 | 1,20 | 1,20 | 1,14 | 1,14 | -2,56% | 59.741,00 |
| 04.02.2026 | 1,16 | 1,21 | 1,16 | 1,17 | -2,50% | 24.144,00 |
| 03.02.2026 | 1,18 | 1,21 | 1,18 | 1,20 | 1,27% | 15.493,00 |
| 02.02.2026 | 1,15 | 1,21 | 1,15 | 1,19 | 2,60% | 28.710,00 |
| 30.01.2026 | 1,22 | 1,22 | 1,15 | 1,16 | -5,33% | 69.377,00 |
| 29.01.2026 | 1,24 | 1,25 | 1,22 | 1,22 | -0,81% | 9.962,00 |
| 28.01.2026 | 1,24 | 1,25 | 1,23 | 1,23 | 0,82% | 15.611,00 |
| 27.01.2026 | 1,25 | 1,25 | 1,22 | 1,22 | 0,00% | 19.501,00 |
| 26.01.2026 | 1,25 | 1,25 | 1,22 | 1,22 | 0,00% | 14.393,00 |
| 22.01.2026 | 1,21 | 1,22 | 1,20 | 1,22 | 1,24% | 10.360,00 |
| 21.01.2026 | 1,21 | 1,22 | 1,19 | 1,21 | -0,82% | 33.735,00 |
| 20.01.2026 | 1,20 | 1,23 | 1,20 | 1,22 | -0,41% | 12.381,00 |
| 16.01.2026 | 1,23 | 1,23 | 1,21 | 1,22 | -0,41% | 5.455,00 |
| 15.01.2026 | 1,22 | 1,24 | 1,22 | 1,23 | -0,16% | 8.008,00 |
| 14.01.2026 | 1,25 | 1,26 | 1,23 | 1,23 | -0,24% | 15.313,00 |
| 13.01.2026 | 1,28 | 1,28 | 1,23 | 1,23 | -2,38% | 11.028,00 |
| 12.01.2026 | 1,26 | 1,27 | 1,25 | 1,26 | 1,61% | 21.556,00 |
| 09.01.2026 | 1,22 | 1,26 | 1,22 | 1,24 | 0,81% | 13.984,00 |
| 08.01.2026 | 1,23 | 1,25 | 1,22 | 1,23 | 0,82% | 25.504,00 |
| 07.01.2026 | 1,21 | 1,24 | 1,21 | 1,22 | 0,83% | 17.864,00 |
| 06.01.2026 | 1,20 | 1,23 | 1,20 | 1,21 | 2,28% | 22.035,00 |
| 05.01.2026 | 1,15 | 1,22 | 1,15 | 1,18 | 1,11% | 12.711,00 |
| 02.01.2026 | 1,16 | 1,23 | 1,14 | 1,17 | 1,74% | 37.731,00 |
| 31.12.2025 | 1,14 | 1,16 | 1,14 | 1,15 | 0,88% | 32.609,00 |
| 30.12.2025 | 1,18 | 1,18 | 1,14 | 1,14 | -3,39% | 58.577,00 |
| 29.12.2025 | 1,16 | 1,26 | 1,11 | 1,18 | 0,85% | 146.027,00 |
| 26.12.2025 | 1,16 | 1,17 | 1,15 | 1,17 | 1,74% | 30.440,00 |
| 24.12.2025 | 1,16 | 1,16 | 1,15 | 1,15 | -0,86% | 22.956,00 |
| 23.12.2025 | 1,17 | 1,17 | 1,16 | 1,16 | 0,00% | 27.974,00 |
| 22.12.2025 | 1,16 | 1,18 | 1,16 | 1,16 | 0,00% | 15.802,00 |
| 19.12.2025 | 1,15 | 1,19 | 1,15 | 1,16 | 0,87% | 31.255,00 |
| 18.12.2025 | 1,19 | 1,19 | 1,15 | 1,15 | -1,71% | 40.855,00 |
| 17.12.2025 | 1,17 | 1,20 | 1,17 | 1,17 | -1,68% | 17.430,00 |
| 16.12.2025 | 1,20 | 1,21 | 1,18 | 1,19 | 0,00% | 32.778,00 |
| 15.12.2025 | 1,23 | 1,23 | 1,19 | 1,19 | -1,65% | 42.831,00 |
| 12.12.2025 | 1,21 | 1,23 | 1,19 | 1,21 | 0,00% | 42.546,00 |
| 11.12.2025 | 1,23 | 1,23 | 1,20 | 1,21 | -0,82% | 27.212,00 |
| 10.12.2025 | 1,20 | 1,23 | 1,20 | 1,22 | 0,00% | 29.369,00 |
| 09.12.2025 | 1,22 | 1,23 | 1,20 | 1,22 | -0,81% | 30.976,00 |
| 08.12.2025 | 1,23 | 1,24 | 1,22 | 1,23 | 0,00% | 22.571,00 |
| 05.12.2025 | 1,22 | 1,24 | 1,20 | 1,23 | 0,82% | 46.460,00 |
| 04.12.2025 | 1,21 | 1,22 | 1,19 | 1,22 | 0,83% | 10.016,00 |
| 03.12.2025 | 1,20 | 1,21 | 1,19 | 1,21 | 0,83% | 12.717,00 |
| 02.12.2025 | 1,18 | 1,22 | 1,18 | 1,20 | 0,00% | 46.883,00 |
| 01.12.2025 | 1,19 | 1,22 | 1,19 | 1,20 | 0,84% | 61.744,00 |
| 28.11.2025 | 1,19 | 1,21 | 1,19 | 1,19 | -0,83% | 20.718,00 |
| 26.11.2025 | 1,21 | 1,21 | 1,18 | 1,20 | -1,64% | 46.630,00 |
| 25.11.2025 | 1,15 | 1,23 | 1,15 | 1,22 | 6,09% | 77.794,00 |
| 24.11.2025 | 1,17 | 1,17 | 1,14 | 1,15 | -3,36% | 65.944,00 |
| 20.11.2025 | 1,17 | 1,20 | 1,16 | 1,19 | 0,00% | 56.410,00 |
| 19.11.2025 | 1,18 | 1,21 | 1,18 | 1,19 | 1,28% | 37.492,00 |
| 18.11.2025 | 1,16 | 1,19 | 1,15 | 1,18 | 0,43% | 35.135,00 |