1,200$
Echtzeit-Aktienkurs MIND C.T.I. Ltd
Bid:
Ask:
Aktienkurse zur MIND C.T.I. Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -0,97% | 26.377,00 |
| 25.07.2025 | 1,49 | 1,49 | 1,43 | 1,44 | -2,43% | 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% | 8.968,00 |
| 22.07.2025 | 1,46 | 1,50 | 1,42 | 1,47 | 2,80% | 91.755,00 |
| 21.07.2025 | 1,47 | 1,48 | 1,42 | 1,43 | -1,04% | 18.161,00 |
| 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 | -1,32% | 12.628,00 |
| 15.07.2025 | 1,46 | 1,46 | 1,43 | 1,44 | -2,11% | 9.530,00 |
| 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 |
| 08.07.2025 | 1,45 | 1,48 | 1,41 | 1,45 | 0,69% | 15.697,00 |
| 07.07.2025 | 1,50 | 1,51 | 1,40 | 1,44 | 1,41% | 86.140,00 |
| 03.07.2025 | 1,37 | 1,43 | 1,37 | 1,42 | 3,65% | 9.421,00 |
| 02.07.2025 | 1,40 | 1,41 | 1,35 | 1,37 | -2,14% | 47.542,00 |
| 01.07.2025 | 1,38 | 1,43 | 1,37 | 1,40 | 2,19% | 64.646,00 |
| 30.06.2025 | 1,33 | 1,38 | 1,32 | 1,37 | 3,40% | 43.402,00 |
| 27.06.2025 | 1,32 | 1,33 | 1,31 | 1,33 | 0,38% | 43.916,00 |
| 26.06.2025 | 1,33 | 1,33 | 1,31 | 1,32 | -0,75% | 89.138,00 |
| 25.06.2025 | 1,37 | 1,37 | 1,33 | 1,33 | 0,00% | 50.686,00 |
| 24.06.2025 | 1,35 | 1,35 | 1,33 | 1,33 | -1,12% | 36.719,00 |
| 23.06.2025 | 1,36 | 1,37 | 1,34 | 1,35 | -1,10% | 59.331,00 |
| 20.06.2025 | 1,37 | 1,39 | 1,36 | 1,36 | -0,73% | 22.203,00 |
| 18.06.2025 | 1,35 | 1,39 | 1,33 | 1,37 | 2,24% | 47.084,00 |
| 17.06.2025 | 1,40 | 1,40 | 1,34 | 1,34 | -4,29% | 36.339,00 |
| 16.06.2025 | 1,41 | 1,42 | 1,40 | 1,40 | 0,00% | 38.129,00 |
| 13.06.2025 | 1,42 | 1,42 | 1,39 | 1,40 | -0,71% | 32.759,00 |
| 12.06.2025 | 1,43 | 1,47 | 1,41 | 1,41 | -3,42% | 52.566,00 |
| 11.06.2025 | 1,48 | 1,48 | 1,46 | 1,46 | -0,68% | 21.415,00 |
| 10.06.2025 | 1,48 | 1,49 | 1,47 | 1,47 | -0,68% | 55.038,00 |
| 09.06.2025 | 1,49 | 1,49 | 1,47 | 1,48 | 0,00% | 43.713,00 |
| 06.06.2025 | 1,49 | 1,50 | 1,48 | 1,48 | -0,67% | 17.459,00 |
| 05.06.2025 | 1,48 | 1,49 | 1,48 | 1,49 | 0,68% | 13.951,00 |
| 04.06.2025 | 1,46 | 1,50 | 1,46 | 1,48 | 0,00% | 28.274,00 |
| 03.06.2025 | 1,50 | 1,50 | 1,46 | 1,48 | 2,00% | 19.409,00 |
| 02.06.2025 | 1,48 | 1,49 | 1,45 | 1,45 | -2,62% | 67.588,00 |
| 30.05.2025 | 1,47 | 1,49 | 1,46 | 1,49 | 2,05% | 11.992,00 |
| 29.05.2025 | 1,47 | 1,48 | 1,45 | 1,46 | 0,00% | 19.935,00 |
| 28.05.2025 | 1,46 | 1,48 | 1,45 | 1,46 | -0,34% | 21.855,00 |
| 27.05.2025 | 1,48 | 1,49 | 1,45 | 1,47 | -1,68% | 21.907,00 |
| 23.05.2025 | 1,46 | 1,49 | 1,43 | 1,49 | 2,76% | 19.096,00 |
| 22.05.2025 | 1,46 | 1,50 | 1,40 | 1,45 | 2,84% | 57.112,00 |
| 21.05.2025 | 1,49 | 1,49 | 1,41 | 1,41 | -5,36% | 25.136,00 |
| 20.05.2025 | 1,46 | 1,50 | 1,45 | 1,49 | 1,35% | 14.896,00 |
| 19.05.2025 | 1,47 | 1,50 | 1,46 | 1,47 | 0,00% | 39.264,00 |
| 16.05.2025 | 1,46 | 1,50 | 1,46 | 1,47 | 0,00% | 11.954,00 |
| 15.05.2025 | 1,49 | 1,52 | 1,46 | 1,47 | -0,68% | 27.124,00 |
| 14.05.2025 | 1,47 | 1,48 | 1,45 | 1,48 | 1,02% | 39.460,00 |
| 13.05.2025 | 1,47 | 1,49 | 1,46 | 1,47 | 1,74% | 24.175,00 |
| 12.05.2025 | 1,38 | 1,46 | 1,38 | 1,44 | 3,97% | 73.018,00 |
| 09.05.2025 | 1,44 | 1,46 | 1,34 | 1,39 | -4,48% | 115.607,00 |
| 08.05.2025 | 1,51 | 1,54 | 1,43 | 1,45 | -6,15% | 145.194,00 |
| 07.05.2025 | 1,64 | 1,64 | 1,54 | 1,55 | -4,92% | 137.796,00 |
| 06.05.2025 | 1,68 | 1,68 | 1,62 | 1,63 | -3,27% | 86.434,00 |
| 05.05.2025 | 1,67 | 1,69 | 1,67 | 1,68 | 0,90% | 12.930,00 |
| 02.05.2025 | 1,67 | 1,68 | 1,66 | 1,67 | -0,35% | 13.569,00 |
| 01.05.2025 | 1,69 | 1,69 | 1,67 | 1,67 | -0,25% | 20.293,00 |
| 30.04.2025 | 1,68 | 1,68 | 1,67 | 1,68 | 0,30% | 12.872,00 |
| 29.04.2025 | 1,67 | 1,69 | 1,67 | 1,67 | -0,60% | 17.957,00 |
| 28.04.2025 | 1,68 | 1,69 | 1,67 | 1,68 | 0,00% | 12.897,00 |
| 25.04.2025 | 1,68 | 1,68 | 1,67 | 1,68 | 0,30% | 9.820,00 |
| 24.04.2025 | 1,68 | 1,68 | 1,66 | 1,68 | -0,30% | 24.757,00 |
| 23.04.2025 | 1,69 | 1,69 | 1,66 | 1,68 | 0,60% | 18.803,00 |
| 22.04.2025 | 1,65 | 1,68 | 1,65 | 1,67 | 0,90% | 11.827,00 |
| 21.04.2025 | 1,67 | 1,69 | 1,65 | 1,66 | -0,84% | 9.799,00 |
| 17.04.2025 | 1,67 | 1,68 | 1,66 | 1,67 | 0,54% | 21.589,00 |
| 16.04.2025 | 1,70 | 1,75 | 1,66 | 1,66 | -1,19% | 68.178,00 |
| 15.04.2025 | 1,70 | 1,70 | 1,67 | 1,68 | -0,21% | 11.937,00 |
| 14.04.2025 | 1,74 | 1,75 | 1,65 | 1,68 | -2,69% | 60.523,00 |
| 11.04.2025 | 1,73 | 1,81 | 1,69 | 1,73 | 2,37% | 229.460,00 |
| 10.04.2025 | 1,74 | 1,75 | 1,68 | 1,69 | -2,31% | 21.503,00 |
| 09.04.2025 | 1,71 | 1,77 | 1,67 | 1,73 | 2,37% | 48.430,00 |
| 08.04.2025 | 1,74 | 1,74 | 1,67 | 1,69 | 0,90% | 51.103,00 |