4,500$
1,81%
Echtzeit-Aktienkurs MIND Technology Inc
Bid:
Ask:
Aktienkurse zur MIND Technology Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 52.012,00 |
| 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% | 48.570,00 |
| 31.08.2026 | 4,34 | 4,50 | 4,27 | 4,35 | 0,23% | 152.185,00 |
| 28.08.2026 | 4,40 | 4,49 | 4,27 | 4,34 | -2,47% | 58.552,00 |
| 27.08.2026 | 4,35 | 4,46 | 4,35 | 4,45 | 2,06% | 61.566,00 |
| 26.08.2026 | 4,34 | 4,60 | 4,29 | 4,36 | 0,46% | 150.094,00 |
| 25.08.2026 | 4,29 | 4,46 | 4,26 | 4,34 | 1,17% | 128.993,00 |
| 24.08.2026 | 4,45 | 4,50 | 4,25 | 4,29 | -5,30% | 75.771,00 |
| 21.08.2026 | 4,64 | 4,69 | 4,47 | 4,53 | -2,58% | 76.324,00 |
| 20.08.2026 | 4,64 | 4,69 | 4,55 | 4,65 | -0,64% | 96.652,00 |
| 19.08.2026 | 4,76 | 4,82 | 4,64 | 4,68 | -0,43% | 116.987,00 |
| 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 | 4,02% | 219.310,00 |
| 14.08.2026 | 4,63 | 4,85 | 4,63 | 4,73 | 0,85% | 127.049,00 |
| 13.08.2026 | 4,63 | 4,75 | 4,57 | 4,69 | 0,43% | 65.960,00 |
| 12.08.2026 | 4,94 | 4,98 | 4,67 | 4,67 | -3,41% | 101.982,00 |
| 11.08.2026 | 4,99 | 5,07 | 4,80 | 4,84 | -3,69% | 81.910,00 |
| 10.08.2026 | 5,00 | 5,20 | 4,97 | 5,02 | -1,18% | 109.325,00 |
| 07.08.2026 | 5,17 | 5,25 | 5,03 | 5,08 | -1,17% | 56.702,00 |
| 06.08.2026 | 5,27 | 5,29 | 5,11 | 5,14 | -2,65% | 33.325,00 |
| 05.08.2026 | 5,45 | 5,46 | 5,13 | 5,28 | 0,19% | 86.984,00 |
| 04.08.2026 | 5,07 | 5,38 | 5,00 | 5,27 | 4,77% | 91.595,00 |
| 03.08.2026 | 5,00 | 5,18 | 4,89 | 5,03 | 1,00% | 61.013,00 |
| 31.07.2026 | 5,05 | 5,05 | 4,80 | 4,98 | 0,61% | 60.341,00 |
| 30.07.2026 | 4,82 | 4,99 | 4,71 | 4,95 | 3,77% | 69.944,00 |
| 29.07.2026 | 5,01 | 5,14 | 4,76 | 4,77 | -5,36% | 81.277,00 |
| 28.07.2026 | 5,34 | 5,37 | 4,85 | 5,04 | -4,55% | 153.772,00 |
| 27.07.2026 | 5,55 | 5,76 | 5,23 | 5,28 | -4,86% | 67.101,00 |
| 24.07.2026 | 5,47 | 5,67 | 5,40 | 5,55 | 0,91% | 80.789,00 |
| 23.07.2026 | 5,73 | 5,80 | 5,43 | 5,50 | -4,35% | 42.791,00 |
| 22.07.2026 | 5,64 | 6,00 | 5,62 | 5,75 | 2,86% | 101.413,00 |
| 21.07.2026 | 5,55 | 5,65 | 5,40 | 5,59 | 2,01% | 78.473,00 |
| 20.07.2026 | 5,25 | 5,60 | 5,20 | 5,48 | 6,00% | 72.897,00 |
| 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 | -3,11% | 63.230,00 |
| 15.07.2026 | 5,47 | 5,77 | 5,41 | 5,47 | -1,08% | 77.026,00 |
| 14.07.2026 | 5,36 | 5,71 | 5,35 | 5,53 | 3,17% | 102.075,00 |
| 13.07.2026 | 5,45 | 5,68 | 5,36 | 5,36 | -1,65% | 66.589,00 |
| 10.07.2026 | 5,19 | 5,52 | 5,15 | 5,45 | 5,42% | 95.460,00 |
| 09.07.2026 | 4,90 | 5,30 | 4,90 | 5,17 | 6,82% | 109.633,00 |
| 08.07.2026 | 4,93 | 4,96 | 4,75 | 4,84 | 2,76% | 77.954,00 |
| 07.07.2026 | 5,00 | 5,11 | 4,67 | 4,71 | -4,07% | 92.447,00 |
| 06.07.2026 | 4,75 | 5,11 | 4,75 | 4,91 | 3,15% | 98.128,00 |
| 02.07.2026 | 4,82 | 4,90 | 4,72 | 4,76 | 0,85% | 67.644,00 |
| 01.07.2026 | 4,72 | 4,86 | 4,70 | 4,72 | 0,00% | 60.601,00 |
| 30.06.2026 | 4,84 | 4,93 | 4,66 | 4,72 | -3,48% | 111.605,00 |
| 29.06.2026 | 4,80 | 4,99 | 4,79 | 4,89 | -2,00% | 117.529,00 |
| 26.06.2026 | 4,80 | 5,04 | 4,79 | 4,99 | 3,53% | 71.388,00 |
| 25.06.2026 | 4,91 | 5,02 | 4,79 | 4,82 | -1,63% | 84.373,00 |
| 24.06.2026 | 4,98 | 5,25 | 4,82 | 4,90 | -1,61% | 85.090,00 |
| 23.06.2026 | 4,93 | 5,12 | 4,93 | 4,98 | -1,97% | 92.728,00 |
| 22.06.2026 | 5,25 | 5,31 | 5,03 | 5,08 | -3,61% | 85.024,00 |
| 18.06.2026 | 5,06 | 5,28 | 5,04 | 5,27 | 4,98% | 93.851,00 |
| 17.06.2026 | 5,16 | 5,32 | 5,01 | 5,02 | -2,90% | 103.596,00 |
| 16.06.2026 | 5,39 | 5,42 | 5,16 | 5,17 | -4,96% | 113.896,00 |
| 15.06.2026 | 5,35 | 5,74 | 5,30 | 5,44 | 2,45% | 227.074,00 |
| 12.06.2026 | 5,21 | 5,56 | 5,16 | 5,31 | 0,95% | 154.462,00 |
| 11.06.2026 | 5,09 | 5,49 | 4,84 | 5,26 | -5,40% | 292.764,00 |
| 10.06.2026 | 5,72 | 5,95 | 5,51 | 5,56 | -5,76% | 252.295,00 |
| 09.06.2026 | 6,04 | 6,22 | 5,69 | 5,90 | -4,53% | 138.922,00 |
| 08.06.2026 | 6,32 | 6,38 | 6,10 | 6,18 | -0,32% | 61.411,00 |
| 05.06.2026 | 6,83 | 7,03 | 6,17 | 6,20 | -9,49% | 149.979,00 |
| 04.06.2026 | 6,69 | 7,00 | 6,69 | 6,85 | 1,33% | 62.112,00 |
| 03.06.2026 | 6,70 | 6,88 | 6,63 | 6,76 | 1,96% | 97.868,00 |
| 02.06.2026 | 6,57 | 6,87 | 6,55 | 6,63 | 2,47% | 77.963,00 |
| 01.06.2026 | 6,63 | 6,64 | 6,40 | 6,47 | -4,15% | 127.414,00 |
| 29.05.2026 | 6,88 | 6,96 | 6,75 | 6,75 | -2,32% | 84.678,00 |
| 28.05.2026 | 6,94 | 7,10 | 6,86 | 6,91 | -1,85% | 94.843,00 |
| 27.05.2026 | 7,33 | 7,44 | 6,94 | 7,04 | -4,22% | 99.268,00 |
| 26.05.2026 | 7,01 | 7,48 | 7,01 | 7,35 | 4,85% | 109.105,00 |
| 22.05.2026 | 6,89 | 7,09 | 6,89 | 7,01 | 1,01% | 79.181,00 |
| 21.05.2026 | 7,00 | 7,20 | 6,89 | 6,94 | -1,42% | 86.429,00 |
| 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% | 69.845,00 |
| 18.05.2026 | 6,61 | 6,81 | 6,56 | 6,71 | 1,59% | 83.523,00 |
| 15.05.2026 | 6,69 | 6,88 | 6,50 | 6,61 | -4,00% | 92.141,00 |
| 14.05.2026 | 6,76 | 7,01 | 6,75 | 6,88 | 1,03% | 93.420,00 |
| 13.05.2026 | 6,98 | 7,01 | 6,76 | 6,81 | -2,99% | 98.943,00 |
| 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 | 4,66% | 200.800,00 |
| 08.05.2026 | 6,71 | 6,95 | 6,55 | 6,86 | 3,78% | 154.399,00 |
| 07.05.2026 | 6,62 | 6,89 | 6,53 | 6,61 | -0,15% | 253.159,00 |
| 06.05.2026 | 6,44 | 6,69 | 6,28 | 6,62 | 2,87% | 138.505,00 |
| 05.05.2026 | 6,35 | 6,58 | 6,32 | 6,44 | 1,02% | 108.527,00 |
| 04.05.2026 | 6,52 | 6,57 | 6,28 | 6,37 | -2,00% | 92.440,00 |
| 01.05.2026 | 6,21 | 6,50 | 6,16 | 6,50 | 4,67% | 171.674,00 |
| 30.04.2026 | 6,21 | 6,43 | 6,13 | 6,21 | -0,64% | 147.299,00 |
| 29.04.2026 | 6,33 | 6,33 | 6,01 | 6,25 | -0,64% | 112.520,00 |
| 28.04.2026 | 6,41 | 6,60 | 6,19 | 6,29 | -4,55% | 137.805,00 |
| 27.04.2026 | 6,42 | 6,76 | 6,42 | 6,59 | 2,65% | 218.863,00 |
| 24.04.2026 | 6,24 | 6,50 | 6,16 | 6,42 | 3,22% | 158.569,00 |
| 23.04.2026 | 6,31 | 6,38 | 6,09 | 6,22 | -1,27% | 156.279,00 |
| 22.04.2026 | 6,14 | 6,45 | 6,12 | 6,30 | 7,14% | 150.288,00 |
| 21.04.2026 | 6,09 | 6,37 | 5,82 | 5,88 | -3,29% | 273.798,00 |
| 20.04.2026 | 6,32 | 6,38 | 6,08 | 6,08 | -3,80% | 237.678,00 |
| 17.04.2026 | 6,25 | 6,46 | 5,91 | 6,32 | 1,53% | 653.983,00 |
| 16.04.2026 | 7,04 | 7,04 | 6,16 | 6,23 | -28,53% | 1.160.258,00 |
| 15.04.2026 | 8,73 | 8,92 | 8,53 | 8,71 | -0,46% | 274.792,00 |