Echtzeit-Aktienkurs Mitcham Industries Inc.
Bid:
Ask:
Aktienkurse zur Mitcham Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 8,66 | 8,69 | 8,31 | 8,43 | -2,66% | 119.038,00 |
| 15.09.2025 | 8,26 | 8,73 | 8,26 | 8,66 | 5,74% | 192.469,00 |
| 12.09.2025 | 8,46 | 8,54 | 8,01 | 8,19 | -3,42% | 170.142,00 |
| 11.09.2025 | 8,31 | 8,62 | 8,13 | 8,48 | 3,79% | 179.493,00 |
| 10.09.2025 | 9,35 | 9,35 | 8,00 | 8,17 | -14,54% | 705.677,00 |
| 09.09.2025 | 9,50 | 9,87 | 9,33 | 9,56 | 0,84% | 205.329,00 |
| 08.09.2025 | 9,52 | 9,60 | 9,19 | 9,48 | 0,42% | 153.197,00 |
| 05.09.2025 | 8,93 | 9,49 | 8,92 | 9,44 | 312,23% | 190.364,00 |
| 04.08.2020 | 2,34 | 2,39 | 2,29 | 2,29 | -4,58% | 12.626,00 |
| 03.08.2020 | 2,34 | 2,40 | 2,28 | 2,40 | 5,26% | 17.431,00 |
| 31.07.2020 | 2,39 | 2,42 | 2,25 | 2,28 | -3,80% | 7.827,00 |
| 30.07.2020 | 2,34 | 2,43 | 2,32 | 2,37 | 0,00% | 8.094,00 |
| 29.07.2020 | 2,37 | 2,42 | 2,33 | 2,37 | 0,42% | 10.124,00 |
| 28.07.2020 | 2,49 | 2,49 | 2,35 | 2,36 | -1,67% | 24.312,00 |
| 27.07.2020 | 2,58 | 2,60 | 2,40 | 2,40 | -6,98% | 72.567,00 |
| 24.07.2020 | 2,23 | 2,72 | 2,22 | 2,58 | 16,22% | 60.856,00 |
| 23.07.2020 | 2,36 | 2,38 | 2,17 | 2,22 | -5,93% | 61.224,00 |
| 22.07.2020 | 2,36 | 2,45 | 2,35 | 2,36 | -0,42% | 11.744,00 |
| 21.07.2020 | 2,31 | 2,44 | 2,31 | 2,37 | 3,95% | 14.181,00 |
| 20.07.2020 | 2,55 | 2,55 | 2,23 | 2,28 | -11,97% | 28.349,00 |
| 17.07.2020 | 2,55 | 2,74 | 2,55 | 2,59 | 1,57% | 30.281,00 |
| 16.07.2020 | 2,46 | 2,56 | 2,22 | 2,55 | -6,93% | 83.031,00 |
| 15.07.2020 | 2,22 | 2,75 | 2,22 | 2,74 | 22,87% | 99.129,00 |
| 14.07.2020 | 1,95 | 2,25 | 1,92 | 2,23 | 14,36% | 33.435,00 |
| 13.07.2020 | 1,83 | 2,13 | 1,75 | 1,95 | 23,42% | 322.181,00 |
| 10.07.2020 | 1,59 | 1,60 | 1,58 | 1,58 | -1,25% | 13.370,00 |
| 09.07.2020 | 1,64 | 1,65 | 1,57 | 1,60 | -3,03% | 29.110,00 |
| 08.07.2020 | 1,63 | 1,70 | 1,63 | 1,65 | 2,48% | 36.927,00 |
| 07.07.2020 | 1,64 | 1,67 | 1,61 | 1,61 | -1,83% | 17.399,00 |
| 06.07.2020 | 1,57 | 1,67 | 1,57 | 1,64 | 5,81% | 24.417,00 |
| 02.07.2020 | 1,59 | 1,68 | 1,54 | 1,55 | -1,27% | 35.053,00 |
| 01.07.2020 | 1,60 | 1,73 | 1,56 | 1,57 | -1,88% | 27.935,00 |
| 30.06.2020 | 1,64 | 1,72 | 1,60 | 1,60 | -3,03% | 73.050,00 |
| 29.06.2020 | 1,60 | 1,78 | 1,60 | 1,65 | 3,12% | 29.815,00 |
| 26.06.2020 | 1,63 | 1,73 | 1,60 | 1,60 | -5,88% | 71.604,00 |
| 25.06.2020 | 1,81 | 1,82 | 1,65 | 1,70 | -8,11% | 51.739,00 |
| 24.06.2020 | 2,05 | 2,05 | 1,85 | 1,85 | -10,19% | 37.887,00 |
| 23.06.2020 | 2,08 | 2,11 | 2,06 | 2,06 | 0,00% | 11.072,00 |
| 22.06.2020 | 2,00 | 2,12 | 1,94 | 2,06 | 6,19% | 36.474,00 |
| 19.06.2020 | 2,00 | 2,10 | 1,88 | 1,94 | -1,02% | 27.114,00 |
| 18.06.2020 | 2,10 | 2,16 | 1,91 | 1,96 | -7,55% | 48.465,00 |
| 17.06.2020 | 2,32 | 2,36 | 2,10 | 2,12 | -7,42% | 24.708,00 |
| 16.06.2020 | 2,48 | 2,60 | 2,29 | 2,29 | 3,62% | 88.873,00 |
| 15.06.2020 | 2,05 | 2,60 | 2,00 | 2,21 | 11,62% | 169.339,00 |
| 12.06.2020 | 1,88 | 2,06 | 1,88 | 1,98 | 8,20% | 25.186,00 |
| 11.06.2020 | 1,66 | 1,85 | 1,66 | 1,83 | -4,19% | 16.298,00 |
| 10.06.2020 | 2,08 | 2,10 | 1,64 | 1,91 | -8,17% | 32.149,00 |
| 09.06.2020 | 2,17 | 2,17 | 2,03 | 2,08 | -0,48% | 13.792,00 |
| 08.06.2020 | 1,94 | 2,25 | 1,94 | 2,09 | 11,17% | 91.765,00 |
| 05.06.2020 | 1,70 | 1,97 | 1,70 | 1,88 | 11,90% | 38.705,00 |
| 04.06.2020 | 1,76 | 1,76 | 1,65 | 1,68 | -4,00% | 13.158,00 |
| 03.06.2020 | 1,68 | 1,78 | 1,65 | 1,75 | 4,17% | 21.603,00 |
| 02.06.2020 | 1,53 | 1,68 | 1,51 | 1,68 | 9,09% | 24.306,00 |
| 01.06.2020 | 1,50 | 1,55 | 1,48 | 1,54 | 0,65% | 13.912,00 |
| 29.05.2020 | 1,51 | 1,54 | 1,49 | 1,53 | -2,55% | 19.206,00 |
| 28.05.2020 | 1,65 | 1,69 | 1,54 | 1,57 | -7,65% | 41.449,00 |
| 27.05.2020 | 1,68 | 1,84 | 1,55 | 1,70 | -8,11% | 143.284,00 |
| 26.05.2020 | 1,31 | 1,89 | 1,31 | 1,85 | 60,87% | 543.548,00 |
| 22.05.2020 | 0,89 | 1,25 | 0,84 | 1,15 | 32,03% | 186.412,00 |
| 21.05.2020 | 0,81 | 0,89 | 0,76 | 0,87 | 10,24% | 57.623,00 |
| 20.05.2020 | 0,78 | 0,83 | 0,75 | 0,79 | 6,77% | 225.847,00 |
| 19.05.2020 | 0,77 | 0,79 | 0,74 | 0,74 | -5,73% | 10.014,00 |
| 18.05.2020 | 0,80 | 0,85 | 0,78 | 0,79 | 3,29% | 10.706,00 |
| 15.05.2020 | 0,75 | 0,89 | 0,75 | 0,76 | -2,56% | 8.834,00 |
| 14.05.2020 | 0,76 | 0,78 | 0,75 | 0,78 | -2,50% | 3.541,00 |
| 13.05.2020 | 0,86 | 0,86 | 0,75 | 0,80 | -9,08% | 13.339,00 |
| 12.05.2020 | 0,88 | 0,91 | 0,86 | 0,88 | -0,01% | 4.680,00 |
| 11.05.2020 | 0,94 | 0,94 | 0,85 | 0,88 | -5,38% | 8.551,00 |
| 08.05.2020 | 0,93 | 0,98 | 0,85 | 0,93 | -1,06% | 10.651,00 |
| 07.05.2020 | 0,99 | 0,99 | 0,92 | 0,94 | -1,05% | 1.137,00 |
| 06.05.2020 | 0,95 | 0,97 | 0,95 | 0,95 | -4,04% | 4.957,00 |
| 05.05.2020 | 1,00 | 1,00 | 0,94 | 0,99 | 1,02% | 18.857,00 |
| 04.05.2020 | 0,92 | 0,99 | 0,92 | 0,98 | 6,52% | 5.444,00 |
| 01.05.2020 | 0,99 | 0,99 | 0,92 | 0,92 | -4,17% | 2.542,00 |
| 30.04.2020 | 0,99 | 0,99 | 0,95 | 0,96 | 11,63% | 8.945,00 |
| 29.04.2020 | 0,99 | 0,99 | 0,86 | 0,86 | -10,42% | 9.615,00 |
| 28.04.2020 | 0,95 | 0,99 | 0,95 | 0,96 | -3,02% | 2.368,00 |
| 27.04.2020 | 1,00 | 1,00 | 0,97 | 0,99 | 2,05% | 880,00 |
| 24.04.2020 | 0,99 | 0,99 | 0,96 | 0,97 | -2,02% | 2.268,00 |
| 23.04.2020 | 1,03 | 1,03 | 0,91 | 0,99 | -1,00% | 32.265,00 |
| 22.04.2020 | 1,00 | 1,02 | 0,97 | 1,00 | 3,04% | 6.430,00 |
| 21.04.2020 | 1,02 | 1,02 | 0,95 | 0,97 | -1,97% | 8.150,00 |
| 17.04.2020 | 0,92 | 0,99 | 0,92 | 0,99 | 3,57% | 94,00 |
| 16.04.2020 | 1,00 | 1,07 | 0,96 | 0,96 | -4,41% | 2.684,00 |
| 15.04.2020 | 1,20 | 1,20 | 1,00 | 1,00 | 10,25% | 21.216,00 |
| 14.04.2020 | 0,92 | 0,97 | 0,76 | 0,91 | 0,78% | 13.911,00 |
| 13.04.2020 | 0,90 | 1,00 | 0,85 | 0,90 | 5,88% | 10.161,00 |
| 09.04.2020 | 0,83 | 1,08 | 0,83 | 0,85 | 2,84% | 29.512,00 |
| 08.04.2020 | 0,77 | 0,86 | 0,77 | 0,83 | 13,20% | 7.026,00 |
| 07.04.2020 | 0,85 | 0,88 | 0,70 | 0,73 | -15,14% | 18.985,00 |
| 06.04.2020 | 0,94 | 0,94 | 0,80 | 0,86 | 1,22% | 4.895,00 |
| 03.04.2020 | 1,09 | 1,09 | 0,85 | 0,85 | -5,82% | 10.853,00 |
| 02.04.2020 | 0,99 | 1,05 | 0,89 | 0,90 | -6,97% | 13.148,00 |
| 01.04.2020 | 1,25 | 1,25 | 0,97 | 0,97 | -22,39% | 7.801,00 |
| 31.03.2020 | 1,27 | 1,40 | 1,24 | 1,25 | -1,57% | 42.272,00 |
| 30.03.2020 | 1,15 | 1,27 | 1,15 | 1,27 | 15,45% | 6.463,00 |
| 27.03.2020 | 1,16 | 1,16 | 1,08 | 1,10 | 1,85% | 27.621,00 |
| 26.03.2020 | 1,03 | 1,10 | 1,03 | 1,08 | 6,93% | 14.992,00 |
| 25.03.2020 | 1,01 | 1,13 | 0,95 | 1,01 | 5,24% | 91.015,00 |
| 24.03.2020 | 0,90 | 0,96 | 0,90 | 0,96 | 5,35% | 204,00 |