Echtzeit-Aktienkurs MIND C.T.I. Ltd
Bid:
Ask:
Aktienkurse zur MIND C.T.I. Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 3,04 | 3,06 | 2,99 | 3,03 | 0,83% | - |
| 25.02.2021 | 3,02 | 3,07 | 3,00 | 3,01 | -1,15% | - |
| 24.02.2021 | 3,02 | 3,05 | 3,01 | 3,04 | 1,16% | - |
| 23.02.2021 | 3,02 | 3,05 | 3,01 | 3,01 | -1,64% | - |
| 22.02.2021 | 3,05 | 3,06 | 3,04 | 3,06 | -0,49% | - |
| 19.02.2021 | 3,09 | 3,10 | 3,07 | 3,07 | 2,33% | - |
| 18.02.2021 | 3,05 | 3,07 | 3,00 | 3,00 | -0,83% | - |
| 17.02.2021 | 3,04 | 3,07 | 3,01 | 3,03 | 0,50% | - |
| 16.02.2021 | 3,10 | 3,12 | 2,98 | 3,01 | 7,69% | - |
| 12.02.2021 | 2,77 | 2,82 | 0,00 | 2,80 | 0,90% | - |
| 11.02.2021 | 2,77 | 2,81 | 2,77 | 2,77 | 1,47% | - |
| 10.02.2021 | 2,72 | 2,76 | 2,68 | 2,73 | -0,73% | - |
| 09.02.2021 | 2,69 | 2,80 | 2,69 | 2,75 | 3,38% | - |
| 08.02.2021 | 2,69 | 2,71 | 2,66 | 2,66 | 1,53% | - |
| 05.02.2021 | 2,63 | 2,65 | 2,62 | 2,62 | 1,35% | - |
| 04.02.2021 | 2,59 | 2,59 | 2,57 | 2,59 | -0,39% | - |
| 03.02.2021 | 2,59 | 2,61 | 2,53 | 2,60 | 1,17% | - |
| 02.02.2021 | 2,55 | 2,58 | 2,54 | 2,57 | 1,38% | - |
| 01.02.2021 | 2,47 | 2,55 | 2,46 | 2,53 | 2,85% | - |
| 29.01.2021 | 2,54 | 2,55 | 2,46 | 2,46 | -1,60% | - |
| 28.01.2021 | 2,54 | 2,54 | 2,47 | 2,50 | -3,29% | - |
| 27.01.2021 | 2,58 | 2,60 | 2,57 | 2,59 | -1,34% | - |
| 26.01.2021 | 2,62 | 2,64 | 2,62 | 2,62 | -0,38% | - |
| 25.01.2021 | 2,68 | 2,69 | 2,63 | 2,63 | -1,68% | - |
| 22.01.2021 | 2,69 | 2,69 | 2,68 | 2,68 | -1,65% | - |
| 21.01.2021 | 2,72 | 2,72 | 2,72 | 2,72 | 1,49% | - |
| 20.01.2021 | 2,67 | 2,71 | 2,66 | 2,68 | 0,75% | - |
| 19.01.2021 | 2,66 | 2,68 | 2,64 | 2,66 | 1,53% | - |
| 15.01.2021 | 2,62 | 2,65 | 2,59 | 2,62 | 0,96% | - |
| 14.01.2021 | 2,62 | 2,63 | 2,59 | 2,60 | 0,00% | - |
| 13.01.2021 | 2,59 | 2,65 | 2,58 | 2,60 | 0,19% | - |
| 12.01.2021 | 2,58 | 2,61 | 2,58 | 2,59 | 1,37% | - |
| 11.01.2021 | 2,57 | 2,58 | 2,54 | 2,56 | 0,00% | - |
| 08.01.2021 | 2,56 | 2,58 | 2,54 | 2,56 | -0,78% | - |
| 07.01.2021 | 2,67 | 2,67 | 2,54 | 2,58 | -4,45% | - |
| 06.01.2021 | 2,70 | 2,70 | 2,68 | 2,70 | -0,19% | - |
| 05.01.2021 | 2,63 | 2,72 | 2,62 | 2,70 | 3,65% | - |
| 04.01.2021 | 2,59 | 2,61 | 2,56 | 2,61 | 0,97% | - |
| 31.12.2020 | 2,60 | 2,60 | 2,58 | 2,58 | -0,77% | - |
| 30.12.2020 | 2,59 | 2,60 | 2,58 | 2,60 | 1,17% | - |
| 29.12.2020 | 2,63 | 2,63 | 2,47 | 2,57 | 0,00% | - |
| 28.12.2020 | 2,57 | 2,57 | 2,57 | 2,57 | -0,19% | - |
| 24.12.2020 | 2,59 | 2,65 | 2,58 | 2,58 | -0,39% | - |
| 23.12.2020 | 2,62 | 2,62 | 2,57 | 2,59 | 0,19% | - |
| 22.12.2020 | 2,60 | 2,60 | 2,58 | 2,58 | 0,00% | - |
| 21.12.2020 | 2,60 | 2,61 | 2,58 | 2,58 | -1,34% | - |
| 18.12.2020 | 2,59 | 2,62 | 2,56 | 2,62 | 0,97% | - |
| 17.12.2020 | 2,60 | 2,60 | 2,59 | 2,59 | 0,00% | - |
| 16.12.2020 | 2,57 | 2,59 | 2,57 | 2,59 | 0,78% | - |
| 15.12.2020 | 2,56 | 2,59 | 2,56 | 2,57 | 1,78% | - |
| 14.12.2020 | 2,52 | 2,54 | 2,51 | 2,53 | -0,79% | - |
| 11.12.2020 | 2,52 | 2,55 | 2,52 | 2,55 | 0,20% | - |
| 10.12.2020 | 2,54 | 2,55 | 2,54 | 2,54 | -0,59% | - |
| 09.12.2020 | 2,55 | 2,57 | 2,53 | 2,56 | -0,97% | - |
| 08.12.2020 | 2,58 | 2,61 | 2,57 | 2,58 | 1,18% | - |
| 07.12.2020 | 2,58 | 2,58 | 2,52 | 2,55 | 1,39% | - |
| 04.12.2020 | 2,53 | 2,53 | 2,51 | 2,52 | -1,57% | - |
| 03.12.2020 | 2,51 | 2,57 | 2,51 | 2,56 | -13,83% | - |
| 02.12.2020 | 2,53 | 2,97 | 2,52 | 2,97 | 18,36% | - |
| 01.12.2020 | 2,44 | 2,59 | 2,16 | 2,51 | 3,09% | - |
| 30.11.2020 | 2,42 | 2,44 | 2,41 | 2,43 | 1,46% | - |
| 27.11.2020 | 0,00 | 2,40 | 0,00 | 2,40 | 0,00% | - |
| 25.11.2020 | 2,45 | 2,45 | 2,40 | 2,40 | 0,63% | - |
| 24.11.2020 | 2,37 | 2,38 | 2,35 | 2,38 | 1,49% | - |
| 23.11.2020 | 2,32 | 2,35 | 2,32 | 2,35 | -1,26% | - |
| 20.11.2020 | 2,36 | 2,40 | 2,36 | 2,38 | 2,37% | - |
| 19.11.2020 | 2,32 | 2,33 | 2,32 | 2,32 | 0,00% | - |
| 18.11.2020 | 2,30 | 2,32 | 2,30 | 2,32 | 1,09% | - |
| 17.11.2020 | 2,29 | 2,32 | 2,29 | 2,30 | -0,43% | - |
| 16.11.2020 | 2,28 | 2,33 | 2,27 | 2,31 | 0,00% | - |
| 13.11.2020 | 2,32 | 2,32 | 2,29 | 2,31 | -0,65% | - |
| 12.11.2020 | 2,33 | 2,35 | 2,32 | 2,32 | -0,43% | - |
| 11.11.2020 | 2,30 | 2,34 | 2,27 | 2,33 | 1,53% | - |
| 10.11.2020 | 2,26 | 2,30 | 2,24 | 2,30 | 1,10% | - |
| 09.11.2020 | 2,28 | 2,34 | 2,25 | 2,27 | 1,34% | - |
| 06.11.2020 | 2,26 | 2,30 | 2,23 | 2,24 | -0,88% | - |
| 05.11.2020 | 2,24 | 2,27 | 2,24 | 2,26 | 0,44% | - |
| 04.11.2020 | 2,27 | 2,34 | 2,24 | 2,25 | -1,10% | - |
| 03.11.2020 | 2,28 | 2,30 | 2,25 | 2,28 | 0,89% | - |
| 02.11.2020 | 2,25 | 2,26 | 2,22 | 2,26 | 2,50% | - |
| 30.10.2020 | 2,23 | 2,26 | 2,20 | 2,20 | -1,57% | - |
| 29.10.2020 | 2,22 | 2,25 | 0,00 | 2,24 | 0,22% | - |
| 28.10.2020 | 2,27 | 2,27 | 0,00 | 2,23 | -2,41% | - |
| 27.10.2020 | 2,28 | 2,30 | 0,00 | 2,29 | -1,51% | - |
| 26.10.2020 | 2,32 | 2,33 | 2,30 | 2,32 | 0,00% | - |
| 23.10.2020 | 2,33 | 2,33 | 2,31 | 2,32 | -0,85% | - |
| 22.10.2020 | 2,33 | 2,34 | 2,33 | 2,34 | 0,65% | - |
| 21.10.2020 | 2,34 | 2,35 | 2,33 | 2,33 | -0,21% | - |
| 20.10.2020 | 2,34 | 2,35 | 2,33 | 2,33 | -0,21% | - |
| 19.10.2020 | 2,35 | 2,35 | 2,34 | 2,34 | 0,21% | - |
| 16.10.2020 | 2,36 | 2,38 | 2,33 | 2,33 | -1,06% | - |
| 15.10.2020 | 2,35 | 2,36 | 2,35 | 2,36 | -0,63% | - |
| 14.10.2020 | 2,37 | 2,39 | 2,37 | 2,37 | -1,25% | - |
| 13.10.2020 | 2,36 | 2,41 | 2,36 | 2,40 | 1,05% | - |
| 12.10.2020 | 2,41 | 2,42 | 2,37 | 2,38 | 0,64% | - |
| 09.10.2020 | 2,42 | 2,44 | 2,36 | 2,36 | -1,05% | - |
| 08.10.2020 | 2,37 | 2,39 | 2,37 | 2,39 | -0,42% | - |
| 07.10.2020 | 2,39 | 2,43 | 2,38 | 2,40 | 0,00% | - |
| 06.10.2020 | 2,40 | 2,41 | 2,35 | 2,40 | 1,27% | - |
| 05.10.2020 | 2,38 | 2,40 | 2,35 | 2,37 | 1,50% | - |