7,960$
-1,61%
Echtzeit-Aktienkurs MIND Technology Inc
Bid:
Ask:
Aktienkurse zur MIND Technology Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 8,03 | 8,20 | 7,88 | 7,94 | -1,85% | 155.664,00 |
| 15.12.2025 | 8,61 | 8,74 | 8,08 | 8,09 | -4,60% | 263.690,00 |
| 12.12.2025 | 8,72 | 9,00 | 8,45 | 8,48 | -2,75% | 254.123,00 |
| 11.12.2025 | 8,09 | 9,35 | 8,06 | 8,72 | 7,92% | 349.377,00 |
| 10.12.2025 | 8,47 | 8,63 | 7,47 | 8,08 | -24,06% | 1.253.838,00 |
| 09.12.2025 | 10,51 | 10,91 | 10,25 | 10,64 | 0,66% | 420.046,00 |
| 08.12.2025 | 10,43 | 10,74 | 10,24 | 10,57 | 3,22% | 273.418,00 |
| 05.12.2025 | 10,20 | 10,60 | 10,18 | 10,24 | 0,49% | 150.872,00 |
| 04.12.2025 | 9,83 | 10,36 | 9,70 | 10,19 | 3,66% | 121.832,00 |
| 03.12.2025 | 9,53 | 9,93 | 9,36 | 9,83 | 3,26% | 162.488,00 |
| 02.12.2025 | 10,00 | 10,00 | 9,52 | 9,52 | -4,23% | 172.448,00 |
| 01.12.2025 | 9,98 | 10,67 | 9,67 | 9,94 | 4,36% | 335.355,00 |
| 28.11.2025 | 9,01 | 9,57 | 8,90 | 9,53 | 7,26% | 140.963,00 |
| 26.11.2025 | 8,70 | 9,09 | 8,68 | 8,88 | 2,42% | 153.632,00 |
| 25.11.2025 | 8,96 | 9,02 | 8,61 | 8,67 | -4,73% | 211.559,00 |
| 24.11.2025 | 9,08 | 9,39 | 9,03 | 9,10 | 0,89% | 194.736,00 |
| 21.11.2025 | 8,77 | 9,18 | 8,49 | 9,02 | 1,46% | 293.954,00 |
| 20.11.2025 | 9,61 | 9,91 | 8,86 | 8,89 | -6,03% | 228.564,00 |
| 19.11.2025 | 10,32 | 10,40 | 9,36 | 9,46 | -9,30% | 286.047,00 |
| 18.11.2025 | 10,65 | 10,92 | 10,17 | 10,43 | -5,78% | 245.983,00 |
| 17.11.2025 | 11,82 | 11,89 | 10,76 | 11,07 | -6,90% | 367.856,00 |
| 14.11.2025 | 12,00 | 12,49 | 11,58 | 11,89 | -2,62% | 270.414,00 |
| 13.11.2025 | 13,47 | 13,59 | 12,07 | 12,21 | -9,76% | 302.851,00 |
| 12.11.2025 | 14,40 | 14,50 | 13,42 | 13,53 | -5,32% | 229.951,00 |
| 11.11.2025 | 13,70 | 14,29 | 13,09 | 14,29 | 4,00% | 268.105,00 |
| 10.11.2025 | 13,89 | 14,37 | 13,44 | 13,74 | 4,09% | 330.415,00 |
| 07.11.2025 | 12,30 | 13,31 | 11,75 | 13,20 | 5,94% | 251.532,00 |
| 06.11.2025 | 13,26 | 13,55 | 12,29 | 12,46 | -5,25% | 265.760,00 |
| 05.11.2025 | 11,79 | 13,35 | 11,78 | 13,15 | 13,26% | 389.584,00 |
| 04.11.2025 | 11,49 | 12,27 | 11,30 | 11,61 | -3,25% | 229.741,00 |
| 03.11.2025 | 11,10 | 12,13 | 10,76 | 12,00 | 8,99% | 321.303,00 |
| 31.10.2025 | 10,62 | 11,10 | 10,28 | 11,01 | 4,16% | 297.582,00 |
| 30.10.2025 | 10,73 | 10,90 | 10,45 | 10,57 | -1,86% | 147.364,00 |
| 29.10.2025 | 10,49 | 10,96 | 10,30 | 10,77 | 2,09% | 210.305,00 |
| 28.10.2025 | 11,23 | 11,45 | 10,37 | 10,55 | -4,87% | 420.082,00 |
| 27.10.2025 | 10,98 | 12,08 | 10,93 | 11,09 | 6,43% | 918.135,00 |
| 24.10.2025 | 11,50 | 11,53 | 10,32 | 10,42 | -8,52% | 341.306,00 |
| 23.10.2025 | 10,78 | 11,50 | 10,77 | 11,39 | 8,68% | 602.946,00 |
| 22.10.2025 | 10,61 | 11,15 | 10,23 | 10,48 | -0,47% | 495.540,00 |
| 21.10.2025 | 10,89 | 11,06 | 10,32 | 10,53 | -3,39% | 372.256,00 |
| 20.10.2025 | 10,35 | 10,90 | 10,03 | 10,90 | 9,33% | 524.440,00 |
| 17.10.2025 | 9,37 | 10,10 | 9,33 | 9,97 | 5,84% | 209.585,00 |
| 16.10.2025 | 9,73 | 9,87 | 9,25 | 9,42 | -4,56% | 144.713,00 |
| 15.10.2025 | 10,49 | 10,53 | 9,69 | 9,87 | -5,10% | 143.924,00 |
| 14.10.2025 | 10,07 | 10,49 | 9,60 | 10,40 | 2,36% | 181.929,00 |
| 13.10.2025 | 9,72 | 10,26 | 9,56 | 10,16 | 5,61% | 198.880,00 |
| 10.10.2025 | 10,22 | 10,34 | 9,55 | 9,62 | -4,66% | 216.339,00 |
| 09.10.2025 | 10,12 | 10,20 | 9,59 | 10,09 | 0,00% | 238.530,00 |
| 08.10.2025 | 9,78 | 10,15 | 9,50 | 10,09 | 8,26% | 438.644,00 |
| 07.10.2025 | 8,88 | 9,37 | 8,81 | 9,32 | 7,87% | 270.669,00 |
| 06.10.2025 | 8,54 | 8,82 | 8,39 | 8,64 | 2,25% | 130.384,00 |
| 03.10.2025 | 8,42 | 8,53 | 8,35 | 8,45 | 3,43% | 14.442,00 |
| 02.10.2025 | 8,45 | 8,50 | 8,14 | 8,17 | -1,92% | 156.809,00 |
| 01.10.2025 | 8,10 | 8,44 | 7,97 | 8,33 | 2,97% | 146.511,00 |
| 30.09.2025 | 8,06 | 8,13 | 7,91 | 8,09 | 0,25% | 113.688,00 |
| 29.09.2025 | 8,36 | 8,53 | 7,95 | 8,07 | -3,58% | 195.468,00 |
| 26.09.2025 | 8,52 | 8,58 | 8,20 | 8,37 | -1,18% | 105.869,00 |
| 25.09.2025 | 8,52 | 8,72 | 8,25 | 8,47 | -1,17% | 98.791,00 |
| 24.09.2025 | 8,79 | 9,01 | 8,55 | 8,57 | -1,83% | 190.593,00 |
| 23.09.2025 | 9,01 | 9,15 | 8,53 | 8,73 | -1,58% | 260.733,00 |
| 22.09.2025 | 8,37 | 9,38 | 8,35 | 8,87 | 8,57% | 467.248,00 |
| 19.09.2025 | 8,28 | 8,34 | 7,90 | 8,17 | -1,21% | 202.694,00 |
| 18.09.2025 | 8,14 | 8,45 | 8,14 | 8,27 | 2,61% | 172.868,00 |
| 17.09.2025 | 8,40 | 8,63 | 8,03 | 8,06 | -4,39% | 215.924,00 |
| 16.09.2025 | 8,66 | 8,69 | 8,31 | 8,43 | -2,66% | 119.038,00 |
| 15.09.2025 | 8,26 | 8,73 | 8,26 | 8,66 | 5,74% | 192.469,00 |
| 12.09.2025 | 8,46 | 8,54 | 8,01 | 8,19 | -3,42% | 170.142,00 |
| 11.09.2025 | 8,31 | 8,62 | 8,13 | 8,48 | 3,79% | 179.493,00 |
| 10.09.2025 | 9,35 | 9,35 | 8,00 | 8,17 | -14,54% | 705.677,00 |
| 09.09.2025 | 9,50 | 9,87 | 9,33 | 9,56 | 0,84% | 205.329,00 |
| 08.09.2025 | 9,52 | 9,60 | 9,19 | 9,48 | 0,42% | 153.197,00 |
| 05.09.2025 | 8,93 | 9,49 | 8,92 | 9,44 | 4,08% | 190.364,00 |
| 04.09.2025 | 9,51 | 9,51 | 8,84 | 9,07 | -2,26% | 216.059,00 |
| 03.09.2025 | 10,21 | 10,21 | 9,20 | 9,28 | -9,60% | 337.914,00 |
| 02.09.2025 | 10,15 | 10,62 | 10,07 | 10,27 | 1,43% | 199.313,00 |
| 29.08.2025 | 10,00 | 10,31 | 9,94 | 10,12 | 2,64% | 104.580,00 |
| 28.08.2025 | 10,20 | 10,39 | 9,81 | 9,86 | -2,28% | 153.492,00 |
| 27.08.2025 | 10,74 | 10,78 | 10,02 | 10,09 | -5,96% | 151.202,00 |
| 26.08.2025 | 10,56 | 10,75 | 10,25 | 10,73 | 1,61% | 137.555,00 |
| 25.08.2025 | 11,20 | 11,20 | 10,53 | 10,56 | -5,46% | 175.117,00 |
| 22.08.2025 | 10,95 | 11,50 | 10,81 | 11,17 | 2,57% | 324.243,00 |
| 21.08.2025 | 10,48 | 11,08 | 10,18 | 10,89 | 4,06% | 188.684,00 |
| 20.08.2025 | 10,31 | 10,53 | 10,06 | 10,47 | 1,31% | 200.737,00 |
| 19.08.2025 | 10,78 | 10,87 | 10,01 | 10,33 | -1,62% | 207.263,00 |
| 18.08.2025 | 9,64 | 10,80 | 9,64 | 10,50 | 11,58% | 378.492,00 |
| 15.08.2025 | 9,62 | 9,68 | 9,27 | 9,41 | -2,89% | 117.343,00 |
| 14.08.2025 | 10,11 | 10,18 | 9,61 | 9,69 | -3,77% | 73.317,00 |
| 13.08.2025 | 10,22 | 10,25 | 9,89 | 10,07 | -1,47% | 108.001,00 |
| 12.08.2025 | 9,57 | 10,25 | 9,57 | 10,22 | 6,90% | 166.079,00 |
| 11.08.2025 | 10,25 | 10,28 | 9,47 | 9,56 | -6,09% | 164.693,00 |
| 08.08.2025 | 9,88 | 10,32 | 9,71 | 10,18 | 4,09% | 187.396,00 |
| 07.08.2025 | 10,35 | 10,40 | 9,56 | 9,78 | -4,40% | 156.943,00 |
| 06.08.2025 | 10,06 | 10,32 | 9,93 | 10,23 | 1,99% | 191.816,00 |
| 05.08.2025 | 9,75 | 10,05 | 9,40 | 10,03 | 2,87% | 190.404,00 |
| 04.08.2025 | 9,05 | 9,80 | 9,00 | 9,75 | 9,06% | 208.870,00 |
| 01.08.2025 | 9,29 | 9,37 | 8,83 | 8,94 | -5,40% | 228.138,00 |
| 31.07.2025 | 9,63 | 9,80 | 9,27 | 9,45 | -1,87% | 216.260,00 |
| 30.07.2025 | 9,85 | 10,10 | 9,50 | 9,63 | -1,43% | 244.243,00 |
| 29.07.2025 | 10,00 | 10,12 | 9,55 | 9,77 | 0,72% | 428.786,00 |
| 28.07.2025 | 9,15 | 9,82 | 9,02 | 9,70 | 10,73% | 843.159,00 |