5,620$
2,55%
Echtzeit-Aktienkurs MIND Technology Inc
Bid:
Ask:
Aktienkurse zur MIND Technology Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 5,55 | 5,65 | 5,40 | 5,62 | 2,55% | 77.772,00 |
| 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 |
| 14.04.2026 | 8,35 | 8,92 | 8,35 | 8,75 | 5,42% | 139.276,00 |
| 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 |