8,750$
6,58%
Echtzeit-Aktienkurs MIND Technology Inc
Bid:
Ask:
Aktienkurse zur MIND Technology Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2026 | 8,35 | 8,92 | 8,35 | 8,75 | 5,42% | 139.158,00 |
| 13.04.2026 | 8,05 | 8,49 | 8,00 | 8,30 | 3,11% | 53.492,00 |
| 10.04.2026 | 8,19 | 8,23 | 7,92 | 8,05 | -0,49% | 64.503,00 |
| 09.04.2026 | 8,41 | 8,50 | 8,00 | 8,09 | -2,65% | 64.828,00 |
| 08.04.2026 | 8,60 | 8,60 | 8,21 | 8,31 | 1,59% | 72.868,00 |
| 07.04.2026 | 8,73 | 8,78 | 8,18 | 8,18 | -8,19% | 84.919,00 |
| 06.04.2026 | 8,71 | 8,95 | 8,52 | 8,91 | 1,25% | 69.981,00 |
| 02.04.2026 | 8,17 | 9,01 | 8,15 | 8,80 | 6,80% | 92.444,00 |
| 01.04.2026 | 8,35 | 8,50 | 8,07 | 8,24 | -1,32% | 56.271,00 |
| 31.03.2026 | 7,91 | 8,62 | 7,86 | 8,35 | 9,58% | 111.608,00 |
| 30.03.2026 | 8,81 | 8,95 | 7,60 | 7,62 | -13,90% | 261.754,00 |
| 27.03.2026 | 8,96 | 9,01 | 8,25 | 8,85 | -1,23% | 250.948,00 |
| 26.03.2026 | 8,55 | 9,37 | 8,55 | 8,96 | 3,82% | 145.148,00 |
| 25.03.2026 | 8,90 | 9,00 | 8,41 | 8,63 | -2,82% | 129.313,00 |
| 24.03.2026 | 8,38 | 8,99 | 8,35 | 8,88 | 4,84% | 120.701,00 |
| 23.03.2026 | 8,20 | 8,77 | 8,13 | 8,47 | 2,54% | 117.997,00 |
| 20.03.2026 | 8,30 | 8,40 | 8,00 | 8,26 | -1,20% | 131.039,00 |
| 19.03.2026 | 8,28 | 8,58 | 8,15 | 8,36 | -1,07% | 80.792,00 |
| 18.03.2026 | 8,90 | 9,00 | 8,15 | 8,45 | -5,16% | 179.812,00 |
| 17.03.2026 | 8,65 | 9,20 | 8,60 | 8,91 | 3,73% | 160.632,00 |
| 16.03.2026 | 8,00 | 8,77 | 7,95 | 8,59 | 7,91% | 216.020,00 |
| 13.03.2026 | 8,11 | 8,30 | 7,75 | 7,96 | -2,69% | 173.536,00 |
| 12.03.2026 | 8,25 | 8,40 | 8,00 | 8,18 | -0,97% | 163.836,00 |
| 11.03.2026 | 9,18 | 9,33 | 8,01 | 8,26 | -4,84% | 575.223,00 |
| 10.03.2026 | 8,00 | 8,88 | 7,82 | 8,68 | 9,53% | 515.444,00 |
| 09.03.2026 | 7,78 | 8,19 | 7,58 | 7,93 | 1,73% | 229.715,00 |
| 06.03.2026 | 7,62 | 7,94 | 7,50 | 7,79 | 0,00% | 79.604,00 |
| 05.03.2026 | 7,98 | 8,25 | 7,75 | 7,79 | -3,29% | 45.490,00 |
| 04.03.2026 | 7,80 | 8,30 | 7,63 | 8,06 | 3,01% | 61.911,00 |
| 03.03.2026 | 7,91 | 7,91 | 7,57 | 7,82 | -1,88% | 65.108,00 |
| 02.03.2026 | 7,50 | 7,99 | 7,34 | 7,97 | 4,73% | 82.783,00 |
| 27.02.2026 | 7,91 | 8,04 | 7,48 | 7,61 | -5,58% | 156.352,00 |
| 26.02.2026 | 7,90 | 8,07 | 7,74 | 8,06 | 2,03% | 52.664,00 |
| 25.02.2026 | 7,65 | 8,09 | 7,65 | 7,90 | 3,54% | 79.650,00 |
| 24.02.2026 | 7,75 | 7,83 | 7,41 | 7,63 | -1,55% | 121.015,00 |
| 23.02.2026 | 7,86 | 8,09 | 7,73 | 7,75 | -2,64% | 130.806,00 |
| 20.02.2026 | 8,22 | 8,40 | 7,95 | 7,96 | -3,86% | 114.648,00 |
| 19.02.2026 | 8,54 | 8,70 | 8,23 | 8,28 | -2,93% | 127.640,00 |
| 18.02.2026 | 8,68 | 8,71 | 8,22 | 8,53 | -2,18% | 144.202,00 |
| 17.02.2026 | 8,50 | 8,72 | 8,25 | 8,72 | 2,59% | 190.827,00 |
| 13.02.2026 | 8,37 | 8,94 | 8,25 | 8,50 | 1,31% | 160.622,00 |
| 12.02.2026 | 8,50 | 8,53 | 8,06 | 8,39 | -1,18% | 132.317,00 |
| 11.02.2026 | 8,63 | 8,68 | 8,01 | 8,49 | -1,74% | 83.927,00 |
| 10.02.2026 | 8,35 | 8,69 | 8,17 | 8,64 | 3,47% | 111.618,00 |
| 09.02.2026 | 8,18 | 8,50 | 8,00 | 8,35 | 2,20% | 98.704,00 |
| 06.02.2026 | 7,92 | 8,40 | 7,92 | 8,17 | 5,28% | 94.049,00 |
| 05.02.2026 | 8,44 | 8,64 | 7,70 | 7,76 | -10,29% | 364.820,00 |
| 04.02.2026 | 8,91 | 9,08 | 8,57 | 8,65 | -2,92% | 108.283,00 |
| 03.02.2026 | 8,70 | 8,99 | 8,52 | 8,91 | 2,53% | 123.489,00 |
| 02.02.2026 | 8,59 | 9,10 | 8,11 | 8,69 | -0,69% | 186.087,00 |
| 30.01.2026 | 9,22 | 9,34 | 8,56 | 8,75 | -6,27% | 183.897,00 |
| 29.01.2026 | 9,22 | 9,50 | 8,93 | 9,34 | 3,15% | 144.710,00 |
| 28.01.2026 | 9,20 | 9,55 | 8,84 | 9,05 | -0,44% | 155.996,00 |
| 27.01.2026 | 8,76 | 9,25 | 8,75 | 9,09 | 3,30% | 164.461,00 |
| 26.01.2026 | 9,67 | 9,67 | 8,72 | 8,80 | -9,00% | 308.820,00 |
| 23.01.2026 | 9,69 | 9,84 | 9,25 | 9,67 | 1,52% | 192.221,00 |
| 22.01.2026 | 10,57 | 10,72 | 9,43 | 9,53 | -9,29% | 231.437,00 |
| 21.01.2026 | 10,59 | 10,94 | 10,34 | 10,50 | -0,28% | 153.583,00 |
| 20.01.2026 | 10,47 | 10,82 | 10,34 | 10,53 | -1,22% | 127.578,00 |
| 16.01.2026 | 10,88 | 11,00 | 10,50 | 10,66 | -3,09% | 117.183,00 |
| 15.01.2026 | 11,25 | 11,39 | 10,70 | 11,00 | -2,05% | 113.692,00 |
| 14.01.2026 | 10,87 | 11,38 | 10,50 | 11,23 | 4,08% | 175.526,00 |
| 13.01.2026 | 10,85 | 10,93 | 10,34 | 10,79 | 1,41% | 146.153,00 |
| 12.01.2026 | 10,14 | 10,91 | 9,95 | 10,64 | 5,87% | 388.252,00 |
| 09.01.2026 | 8,70 | 10,14 | 8,70 | 10,05 | 15,65% | 449.310,00 |
| 08.01.2026 | 8,14 | 8,84 | 8,05 | 8,69 | 7,95% | 240.363,00 |
| 07.01.2026 | 8,31 | 8,34 | 7,90 | 8,05 | -3,59% | 153.313,00 |
| 06.01.2026 | 8,89 | 9,02 | 8,18 | 8,35 | -8,64% | 320.055,00 |
| 05.01.2026 | 9,27 | 9,38 | 8,88 | 9,14 | 1,56% | 180.114,00 |
| 02.01.2026 | 8,81 | 9,39 | 8,73 | 9,00 | 2,39% | 260.365,00 |
| 31.12.2025 | 8,71 | 8,97 | 8,70 | 8,79 | 0,80% | 139.791,00 |
| 30.12.2025 | 8,97 | 9,25 | 8,65 | 8,72 | -3,86% | 176.776,00 |
| 29.12.2025 | 9,10 | 9,25 | 8,87 | 9,07 | -1,73% | 197.843,00 |
| 26.12.2025 | 9,01 | 9,30 | 8,73 | 9,23 | 2,44% | 118.304,00 |
| 24.12.2025 | 9,07 | 9,45 | 8,72 | 9,01 | -1,42% | 124.214,00 |
| 23.12.2025 | 8,69 | 9,18 | 8,50 | 9,14 | 5,66% | 221.863,00 |
| 22.12.2025 | 8,24 | 8,84 | 7,97 | 8,65 | 9,63% | 250.100,00 |
| 19.12.2025 | 7,76 | 8,04 | 7,72 | 7,89 | 2,20% | 114.778,00 |
| 18.12.2025 | 7,47 | 8,06 | 7,47 | 7,72 | 3,35% | 186.214,00 |
| 17.12.2025 | 8,00 | 8,19 | 7,40 | 7,47 | -5,92% | 279.254,00 |
| 16.12.2025 | 8,03 | 8,20 | 7,88 | 7,94 | -1,85% | 156.501,00 |
| 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 |