1,945$
-2,75%
Echtzeit-Aktienkurs MIND C.T.I. Ltd
Bid:
Ask:
Aktienkurse zur MIND C.T.I. Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2024 | 1,99 | 2,02 | 1,99 | 2,00 | -1,48% | 15.023,00 |
| 02.12.2024 | 1,95 | 2,03 | 1,95 | 2,03 | 2,53% | 40.022,00 |
| 29.11.2024 | 1,96 | 1,98 | 1,96 | 1,98 | 0,00% | 11.593,00 |
| 27.11.2024 | 1,98 | 1,98 | 1,95 | 1,98 | 0,00% | 14.109,00 |
| 26.11.2024 | 1,96 | 1,98 | 1,95 | 1,98 | 1,02% | 13.230,00 |
| 25.11.2024 | 1,95 | 1,96 | 1,94 | 1,96 | 0,00% | 44.505,00 |
| 22.11.2024 | 1,95 | 1,96 | 1,95 | 1,96 | 0,26% | 11.735,00 |
| 20.11.2024 | 1,94 | 1,97 | 1,94 | 1,96 | 0,00% | 10.720,00 |
| 19.11.2024 | 1,97 | 1,98 | 1,95 | 1,96 | -0,26% | 24.985,00 |
| 18.11.2024 | 2,00 | 2,00 | 1,96 | 1,96 | -0,76% | 29.267,00 |
| 15.11.2024 | 1,95 | 1,98 | 1,95 | 1,98 | 2,86% | 40.666,00 |
| 14.11.2024 | 1,96 | 1,96 | 1,90 | 1,92 | -2,04% | 53.931,00 |
| 13.11.2024 | 1,95 | 1,98 | 1,95 | 1,96 | -1,01% | 18.639,00 |
| 12.11.2024 | 1,96 | 1,99 | 1,96 | 1,98 | 0,51% | 20.241,00 |
| 11.11.2024 | 1,97 | 2,00 | 1,96 | 1,97 | -1,01% | 16.003,00 |
| 08.11.2024 | 1,99 | 2,00 | 1,95 | 1,99 | 1,53% | 23.365,00 |
| 07.11.2024 | 1,95 | 1,97 | 1,95 | 1,96 | 0,77% | 6.958,00 |
| 06.11.2024 | 1,94 | 1,96 | 1,94 | 1,95 | -0,24% | 13.302,00 |
| 05.11.2024 | 1,96 | 1,96 | 1,94 | 1,95 | -0,78% | 17.787,00 |
| 04.11.2024 | 1,97 | 1,97 | 1,96 | 1,97 | 0,26% | 23.581,00 |
| 01.11.2024 | 1,98 | 1,98 | 1,96 | 1,96 | 0,00% | 9.110,00 |
| 31.10.2024 | 2,00 | 2,00 | 1,96 | 1,96 | -1,26% | 10.475,00 |
| 30.10.2024 | 1,97 | 1,99 | 1,96 | 1,99 | 1,28% | 11.267,00 |
| 29.10.2024 | 1,96 | 2,00 | 1,95 | 1,96 | 0,51% | 32.464,00 |
| 28.10.2024 | 1,93 | 1,95 | 1,90 | 1,95 | 0,78% | 68.763,00 |
| 25.10.2024 | 1,98 | 2,00 | 1,93 | 1,94 | -3,01% | 54.403,00 |
| 24.10.2024 | 1,98 | 2,00 | 1,96 | 2,00 | 0,71% | 37.465,00 |
| 23.10.2024 | 1,96 | 1,99 | 1,96 | 1,98 | 1,07% | 9.810,00 |
| 22.10.2024 | 1,96 | 1,98 | 1,96 | 1,96 | 0,00% | 6.268,00 |
| 21.10.2024 | 1,95 | 1,98 | 1,95 | 1,96 | 0,00% | 16.306,00 |
| 18.10.2024 | 1,97 | 1,98 | 1,95 | 1,96 | -0,51% | 3.531,00 |
| 17.10.2024 | 1,98 | 1,99 | 1,95 | 1,97 | 0,00% | 6.462,00 |
| 16.10.2024 | 1,99 | 2,00 | 1,95 | 1,97 | 0,00% | 10.323,00 |
| 15.10.2024 | 1,98 | 1,99 | 1,97 | 1,97 | 1,03% | 15.978,00 |
| 14.10.2024 | 1,99 | 1,99 | 1,95 | 1,95 | -1,27% | 7.362,00 |
| 11.10.2024 | 1,95 | 1,98 | 1,95 | 1,98 | 0,56% | 5.871,00 |
| 10.10.2024 | 1,97 | 1,97 | 1,96 | 1,96 | 0,15% | 3.737,00 |
| 09.10.2024 | 1,95 | 1,98 | 1,95 | 1,96 | -0,96% | 12.023,00 |
| 08.10.2024 | 2,00 | 2,01 | 1,98 | 1,98 | -0,50% | 11.272,00 |
| 07.10.2024 | 2,00 | 2,04 | 1,98 | 1,99 | -0,25% | 29.231,00 |
| 04.10.2024 | 1,99 | 2,03 | 1,97 | 2,00 | -0,50% | 10.265,00 |
| 03.10.2024 | 2,05 | 2,07 | 2,00 | 2,01 | -1,24% | 20.879,00 |
| 02.10.2024 | 1,96 | 2,09 | 1,95 | 2,03 | 3,32% | 115.222,00 |
| 01.10.2024 | 1,98 | 1,98 | 1,95 | 1,97 | -0,25% | 7.746,00 |
| 30.09.2024 | 1,98 | 1,98 | 1,95 | 1,97 | 0,51% | 15.829,00 |
| 27.09.2024 | 1,98 | 1,98 | 1,93 | 1,96 | -1,01% | 12.312,00 |
| 26.09.2024 | 2,02 | 2,02 | 1,93 | 1,98 | -1,49% | 35.102,00 |
| 25.09.2024 | 2,02 | 2,02 | 1,98 | 2,01 | 2,29% | 6.789,00 |
| 24.09.2024 | 2,03 | 2,04 | 1,96 | 1,97 | -2,00% | 26.914,00 |
| 23.09.2024 | 2,00 | 2,01 | 2,00 | 2,01 | 0,50% | 40.039,00 |
| 20.09.2024 | 1,99 | 2,00 | 1,99 | 2,00 | 0,25% | 16.484,00 |
| 19.09.2024 | 2,00 | 2,00 | 1,96 | 1,99 | 0,51% | 21.167,00 |
| 18.09.2024 | 1,99 | 1,99 | 1,97 | 1,98 | 0,00% | 22.998,00 |
| 17.09.2024 | 1,95 | 1,98 | 1,93 | 1,98 | 1,80% | 50.201,00 |
| 16.09.2024 | 1,93 | 1,95 | 1,92 | 1,95 | 1,30% | 71.692,00 |
| 13.09.2024 | 1,91 | 1,93 | 1,88 | 1,92 | 0,00% | 46.088,00 |
| 12.09.2024 | 1,93 | 1,93 | 1,91 | 1,92 | -0,52% | 4.202,00 |
| 11.09.2024 | 1,94 | 1,94 | 1,86 | 1,93 | 0,00% | 14.082,00 |
| 10.09.2024 | 1,90 | 1,93 | 1,86 | 1,93 | 2,12% | 39.199,00 |
| 09.09.2024 | 1,84 | 1,90 | 1,84 | 1,89 | 1,89% | 33.410,00 |
| 06.09.2024 | 1,86 | 1,86 | 1,84 | 1,86 | -0,27% | 52.825,00 |
| 05.09.2024 | 1,88 | 1,88 | 1,85 | 1,86 | -0,80% | 20.594,00 |
| 04.09.2024 | 1,85 | 1,88 | 1,85 | 1,88 | 0,54% | 10.408,00 |
| 03.09.2024 | 1,88 | 1,88 | 1,86 | 1,87 | -0,27% | 35.753,00 |
| 30.08.2024 | 1,85 | 1,87 | 1,85 | 1,87 | 1,08% | 11.859,00 |
| 29.08.2024 | 1,87 | 1,88 | 1,85 | 1,85 | -1,07% | 22.247,00 |
| 28.08.2024 | 1,88 | 1,88 | 1,86 | 1,87 | -0,53% | 5.355,00 |
| 27.08.2024 | 1,88 | 1,88 | 1,87 | 1,88 | 0,80% | 14.018,00 |
| 26.08.2024 | 1,85 | 1,88 | 1,85 | 1,87 | 0,27% | 10.396,00 |
| 23.08.2024 | 1,85 | 1,87 | 1,85 | 1,86 | 0,54% | 11.376,00 |
| 22.08.2024 | 1,86 | 1,86 | 1,85 | 1,85 | -0,54% | 3.463,00 |
| 21.08.2024 | 1,86 | 1,87 | 1,85 | 1,86 | 0,51% | 13.178,00 |
| 20.08.2024 | 1,84 | 1,86 | 1,84 | 1,85 | -0,77% | 8.581,00 |
| 19.08.2024 | 1,84 | 1,87 | 1,84 | 1,87 | 0,81% | 44.589,00 |
| 16.08.2024 | 1,83 | 1,86 | 1,83 | 1,85 | -0,27% | 6.984,00 |
| 15.08.2024 | 1,82 | 1,86 | 1,82 | 1,86 | 0,27% | 38.050,00 |
| 14.08.2024 | 1,83 | 1,85 | 1,83 | 1,85 | -1,07% | 25.591,00 |
| 13.08.2024 | 1,87 | 1,87 | 1,83 | 1,87 | 1,63% | 31.402,00 |
| 12.08.2024 | 1,87 | 1,88 | 1,83 | 1,84 | -2,13% | 15.309,00 |
| 09.08.2024 | 1,86 | 1,88 | 1,86 | 1,88 | 0,53% | 11.311,00 |
| 08.08.2024 | 1,83 | 1,88 | 1,83 | 1,87 | 1,08% | 4.580,00 |
| 07.08.2024 | 1,83 | 1,85 | 1,83 | 1,85 | 0,00% | 11.513,00 |
| 06.08.2024 | 1,81 | 1,85 | 1,81 | 1,85 | 2,78% | 39.450,00 |
| 05.08.2024 | 1,84 | 1,84 | 1,70 | 1,80 | -2,96% | 137.917,00 |
| 02.08.2024 | 1,87 | 1,87 | 1,85 | 1,86 | -0,80% | 55.437,00 |
| 01.08.2024 | 1,92 | 1,92 | 1,87 | 1,87 | -1,06% | 19.005,00 |
| 31.07.2024 | 1,86 | 1,90 | 1,86 | 1,89 | 0,00% | 12.150,00 |
| 30.07.2024 | 1,90 | 1,90 | 1,86 | 1,89 | -0,53% | 21.811,00 |
| 29.07.2024 | 1,87 | 1,90 | 1,87 | 1,90 | 0,00% | 17.225,00 |
| 26.07.2024 | 1,90 | 1,90 | 1,88 | 1,90 | 0,53% | 5.669,00 |
| 25.07.2024 | 1,90 | 1,90 | 1,88 | 1,89 | -0,53% | 10.464,00 |
| 24.07.2024 | 1,90 | 1,90 | 1,88 | 1,90 | 0,53% | 18.388,00 |
| 23.07.2024 | 1,88 | 1,92 | 1,87 | 1,89 | 0,00% | 8.251,00 |
| 22.07.2024 | 1,90 | 1,90 | 1,87 | 1,89 | 0,53% | 22.077,00 |
| 19.07.2024 | 1,88 | 1,91 | 1,87 | 1,88 | 0,00% | 23.822,00 |
| 18.07.2024 | 1,91 | 1,94 | 1,87 | 1,88 | -3,14% | 46.382,00 |
| 17.07.2024 | 1,87 | 1,96 | 1,87 | 1,94 | 2,97% | 20.046,00 |
| 16.07.2024 | 1,89 | 1,93 | 1,87 | 1,89 | -1,31% | 32.165,00 |
| 15.07.2024 | 1,91 | 1,96 | 1,89 | 1,91 | -1,55% | 15.730,00 |
| 12.07.2024 | 1,94 | 1,97 | 1,94 | 1,94 | 0,52% | 27.413,00 |