1,200$
-1,64%
Echtzeit-Aktienkurs MIND C.T.I. Ltd
Bid:
Ask:
Aktienkurse zur MIND C.T.I. Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 6,08% | 77.796,00 |
| 24.11.2025 | 1,17 | 1,17 | 1,14 | 1,15 | -3,35% | 65.944,00 |
| 21.11.2025 | 1,18 | 1,19 | 1,17 | 1,19 | 0,00% | 41.888,00 |
| 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% | 37.667,00 |
| 18.11.2025 | 1,16 | 1,19 | 1,15 | 1,18 | 0,43% | 35.135,00 |
| 17.11.2025 | 1,17 | 1,18 | 1,16 | 1,17 | 0,86% | 50.997,00 |
| 14.11.2025 | 1,21 | 1,21 | 1,16 | 1,16 | -4,13% | 33.086,00 |
| 13.11.2025 | 1,10 | 1,23 | 1,09 | 1,21 | 10,50% | 166.407,00 |
| 12.11.2025 | 1,05 | 1,10 | 1,05 | 1,10 | 5,29% | 80.049,00 |
| 11.11.2025 | 1,06 | 1,07 | 1,04 | 1,04 | -1,42% | 44.553,00 |
| 10.11.2025 | 1,06 | 1,06 | 1,04 | 1,06 | 0,48% | 65.630,00 |
| 07.11.2025 | 1,04 | 1,06 | 1,02 | 1,05 | -0,47% | 48.167,00 |
| 06.11.2025 | 1,08 | 1,08 | 1,05 | 1,06 | 0,48% | 47.771,00 |
| 05.11.2025 | 1,05 | 1,07 | 1,04 | 1,05 | -0,94% | 38.326,00 |
| 04.11.2025 | 1,02 | 1,07 | 1,02 | 1,06 | -0,93% | 18.469,00 |
| 03.11.2025 | 1,08 | 1,09 | 1,05 | 1,07 | -0,47% | 43.381,00 |
| 31.10.2025 | 1,10 | 1,10 | 1,06 | 1,08 | -0,46% | 16.327,00 |
| 30.10.2025 | 1,09 | 1,11 | 1,07 | 1,08 | -0,92% | 19.254,00 |
| 29.10.2025 | 1,11 | 1,11 | 1,09 | 1,09 | -0,91% | 30.631,00 |
| 28.10.2025 | 1,11 | 1,11 | 1,09 | 1,10 | 0,92% | 39.930,00 |
| 27.10.2025 | 1,07 | 1,10 | 1,07 | 1,09 | 0,00% | 22.899,00 |
| 24.10.2025 | 1,07 | 1,10 | 1,06 | 1,09 | 0,00% | 25.521,00 |
| 23.10.2025 | 1,07 | 1,09 | 1,07 | 1,09 | 1,87% | 11.868,00 |
| 22.10.2025 | 1,08 | 1,10 | 1,05 | 1,07 | -2,73% | 26.796,00 |
| 21.10.2025 | 1,10 | 1,10 | 1,05 | 1,10 | 5,77% | 28.838,00 |
| 20.10.2025 | 1,08 | 1,09 | 0,98 | 1,04 | -3,70% | 254.922,00 |
| 17.10.2025 | 1,09 | 1,10 | 1,07 | 1,08 | 0,00% | 76.734,00 |
| 16.10.2025 | 1,12 | 1,15 | 1,08 | 1,08 | -3,57% | 45.618,00 |
| 15.10.2025 | 1,11 | 1,14 | 1,10 | 1,12 | 2,75% | 21.526,00 |
| 14.10.2025 | 1,12 | 1,12 | 1,09 | 1,09 | 0,00% | 64.731,00 |
| 13.10.2025 | 1,08 | 1,10 | 1,06 | 1,09 | 2,83% | 26.445,00 |
| 10.10.2025 | 1,09 | 1,09 | 1,06 | 1,06 | -1,40% | 26.151,00 |
| 09.10.2025 | 1,09 | 1,10 | 1,05 | 1,08 | -1,37% | 42.329,00 |
| 08.10.2025 | 1,10 | 1,10 | 1,08 | 1,09 | -0,92% | 22.044,00 |
| 07.10.2025 | 1,12 | 1,12 | 1,04 | 1,10 | -0,90% | 68.957,00 |
| 06.10.2025 | 1,12 | 1,12 | 1,11 | 1,11 | 0,00% | 12.667,00 |
| 03.10.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | 800,00 |
| 02.10.2025 | 1,12 | 1,15 | 1,11 | 1,12 | 0,90% | 19.033,00 |
| 01.10.2025 | 1,15 | 1,15 | 1,11 | 1,11 | 0,91% | 22.504,00 |
| 30.09.2025 | 1,14 | 1,15 | 1,10 | 1,10 | -2,22% | 18.594,00 |
| 29.09.2025 | 1,15 | 1,17 | 1,11 | 1,13 | -2,17% | 27.700,00 |
| 26.09.2025 | 1,16 | 1,18 | 1,15 | 1,15 | -0,86% | 20.765,00 |
| 25.09.2025 | 1,18 | 1,18 | 1,16 | 1,16 | -1,54% | 24.334,00 |
| 24.09.2025 | 1,19 | 1,19 | 1,17 | 1,18 | -1,00% | 5.394,00 |
| 23.09.2025 | 1,19 | 1,20 | 1,16 | 1,19 | 1,71% | 35.162,00 |
| 22.09.2025 | 1,17 | 1,20 | 1,16 | 1,17 | -2,50% | 34.235,00 |
| 19.09.2025 | 1,16 | 1,22 | 1,16 | 1,20 | 2,57% | 41.661,00 |
| 18.09.2025 | 1,17 | 1,18 | 1,16 | 1,17 | -0,44% | 10.860,00 |
| 17.09.2025 | 1,16 | 1,18 | 1,14 | 1,18 | 1,30% | 15.565,00 |
| 16.09.2025 | 1,17 | 1,19 | 1,16 | 1,16 | -2,11% | 11.854,00 |
| 15.09.2025 | 1,17 | 1,20 | 1,17 | 1,19 | -0,42% | 35.278,00 |
| 12.09.2025 | 1,18 | 1,20 | 1,18 | 1,19 | 0,42% | 19.961,00 |
| 11.09.2025 | 1,21 | 1,22 | 1,19 | 1,19 | -1,66% | 44.172,00 |
| 10.09.2025 | 1,21 | 1,21 | 1,18 | 1,21 | 0,42% | 18.313,00 |
| 09.09.2025 | 1,16 | 1,22 | 1,16 | 1,20 | 0,84% | 23.978,00 |
| 08.09.2025 | 1,20 | 1,20 | 1,19 | 1,19 | -1,65% | 8.700,00 |
| 05.09.2025 | 1,18 | 1,21 | 1,18 | 1,21 | 2,54% | 23.248,00 |
| 04.09.2025 | 1,18 | 1,21 | 1,17 | 1,18 | -0,42% | 42.357,00 |
| 03.09.2025 | 1,20 | 1,21 | 1,18 | 1,19 | -1,25% | 74.545,00 |
| 02.09.2025 | 1,20 | 1,22 | 1,20 | 1,20 | 0,00% | 17.348,00 |
| 29.08.2025 | 1,18 | 1,22 | 1,17 | 1,20 | 0,00% | 27.783,00 |
| 28.08.2025 | 1,19 | 1,20 | 1,17 | 1,20 | 1,27% | 32.174,00 |
| 27.08.2025 | 1,18 | 1,19 | 1,17 | 1,19 | 0,42% | 16.349,00 |
| 26.08.2025 | 1,16 | 1,19 | 1,16 | 1,18 | -0,84% | 23.812,00 |
| 25.08.2025 | 1,15 | 1,20 | 1,15 | 1,19 | 2,59% | 43.995,00 |
| 22.08.2025 | 1,14 | 1,16 | 1,13 | 1,16 | 2,65% | 30.978,00 |
| 21.08.2025 | 1,10 | 1,14 | 1,10 | 1,13 | -0,44% | 17.340,00 |
| 20.08.2025 | 1,15 | 1,16 | 1,12 | 1,14 | -2,99% | 21.365,00 |
| 19.08.2025 | 1,12 | 1,27 | 1,12 | 1,17 | 4,46% | 67.681,00 |
| 18.08.2025 | 1,04 | 1,13 | 1,04 | 1,12 | 0,90% | 53.852,00 |
| 15.08.2025 | 1,05 | 1,11 | 1,05 | 1,11 | 4,23% | 51.611,00 |
| 14.08.2025 | 1,06 | 1,10 | 1,05 | 1,07 | -1,39% | 59.700,00 |
| 13.08.2025 | 1,14 | 1,15 | 1,02 | 1,08 | -4,85% | 161.216,00 |
| 12.08.2025 | 1,26 | 1,27 | 1,14 | 1,14 | -12,02% | 289.304,00 |
| 11.08.2025 | 1,30 | 1,33 | 1,25 | 1,29 | -3,01% | 109.612,00 |
| 08.08.2025 | 1,32 | 1,34 | 1,32 | 1,33 | 0,76% | 16.212,00 |
| 07.08.2025 | 1,35 | 1,35 | 1,32 | 1,32 | 1,54% | 20.011,00 |
| 06.08.2025 | 1,33 | 1,34 | 1,29 | 1,30 | -1,89% | 62.932,00 |
| 05.08.2025 | 1,35 | 1,38 | 1,31 | 1,33 | -2,51% | 75.561,00 |
| 04.08.2025 | 1,41 | 1,44 | 1,35 | 1,36 | -3,61% | 38.025,00 |
| 01.08.2025 | 1,41 | 1,43 | 1,39 | 1,41 | 0,36% | 35.992,00 |
| 31.07.2025 | 1,42 | 1,42 | 1,40 | 1,41 | 0,19% | 9.236,00 |
| 30.07.2025 | 1,40 | 1,41 | 1,40 | 1,40 | -0,55% | 23.022,00 |
| 29.07.2025 | 1,43 | 1,44 | 1,41 | 1,41 | -1,40% | 16.404,00 |
| 28.07.2025 | 1,45 | 1,45 | 1,42 | 1,43 | -0,98% | 26.376,00 |
| 25.07.2025 | 1,49 | 1,49 | 1,43 | 1,44 | -2,42% | 7.436,00 |
| 24.07.2025 | 1,46 | 1,50 | 1,45 | 1,48 | 1,37% | 21.305,00 |
| 23.07.2025 | 1,48 | 1,48 | 1,44 | 1,46 | -0,68% | 8.866,00 |
| 22.07.2025 | 1,46 | 1,50 | 1,42 | 1,47 | 2,80% | 91.680,00 |
| 21.07.2025 | 1,47 | 1,48 | 1,42 | 1,43 | -1,04% | 16.756,00 |
| 18.07.2025 | 1,41 | 1,47 | 1,40 | 1,45 | 2,48% | 73.782,00 |
| 17.07.2025 | 1,44 | 1,44 | 1,40 | 1,41 | -0,70% | 8.884,00 |
| 16.07.2025 | 1,44 | 1,44 | 1,40 | 1,42 | -1,34% | 12.628,00 |
| 15.07.2025 | 1,46 | 1,46 | 1,43 | 1,44 | -2,09% | 9.449,00 |
| 14.07.2025 | 1,52 | 1,52 | 1,45 | 1,47 | -0,68% | 25.367,00 |
| 11.07.2025 | 1,46 | 1,48 | 1,46 | 1,48 | 1,37% | 18.708,00 |
| 10.07.2025 | 1,40 | 1,47 | 1,40 | 1,46 | 2,10% | 22.988,00 |
| 09.07.2025 | 1,50 | 1,50 | 1,43 | 1,43 | -1,38% | 24.182,00 |