1,880$
-0,53%
Echtzeit-Aktienkurs MIND C.T.I. Ltd
Bid:
Ask:
Aktienkurse zur MIND C.T.I. Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 1,89 | 1,91 | 1,86 | 1,90 | 0,53% | 31.271,00 |
| 30.04.2024 | 1,90 | 1,90 | 1,89 | 1,89 | -0,53% | 6.769,00 |
| 29.04.2024 | 1,89 | 1,90 | 1,86 | 1,90 | 1,60% | 8.247,00 |
| 26.04.2024 | 1,88 | 1,91 | 1,87 | 1,87 | -0,53% | 14.496,00 |
| 25.04.2024 | 1,88 | 1,89 | 1,86 | 1,88 | 0,53% | 22.194,00 |
| 24.04.2024 | 1,86 | 1,89 | 1,86 | 1,87 | -0,53% | 22.110,00 |
| 23.04.2024 | 1,91 | 1,91 | 1,85 | 1,88 | 0,00% | 23.791,00 |
| 22.04.2024 | 1,88 | 1,89 | 1,86 | 1,88 | -0,27% | 14.549,00 |
| 19.04.2024 | 1,93 | 1,94 | 1,88 | 1,89 | 1,62% | 10.877,00 |
| 18.04.2024 | 1,93 | 1,95 | 1,85 | 1,86 | -1,59% | 35.213,00 |
| 17.04.2024 | 1,94 | 1,94 | 1,88 | 1,89 | 0,00% | 20.528,00 |
| 16.04.2024 | 1,94 | 1,94 | 1,88 | 1,89 | -0,26% | 29.844,00 |
| 15.04.2024 | 1,92 | 1,96 | 1,88 | 1,89 | -1,05% | 62.237,00 |
| 12.04.2024 | 1,94 | 1,94 | 1,90 | 1,91 | -1,29% | 37.358,00 |
| 11.04.2024 | 1,93 | 1,94 | 1,92 | 1,94 | 1,57% | 5.976,00 |
| 10.04.2024 | 1,96 | 1,96 | 1,90 | 1,91 | -2,81% | 54.851,00 |
| 09.04.2024 | 1,96 | 1,97 | 1,95 | 1,96 | 0,51% | 40.520,00 |
| 08.04.2024 | 1,96 | 1,98 | 1,92 | 1,95 | -2,01% | 29.153,00 |
| 05.04.2024 | 1,92 | 1,99 | 1,90 | 1,99 | 5,85% | 104.916,00 |
| 04.04.2024 | 1,87 | 1,88 | 1,87 | 1,88 | 0,00% | 19.627,00 |
| 03.04.2024 | 1,90 | 1,90 | 1,87 | 1,88 | 0,00% | 17.012,00 |
| 02.04.2024 | 1,89 | 1,91 | 1,87 | 1,88 | 0,34% | 40.054,00 |
| 01.04.2024 | 1,89 | 1,89 | 1,86 | 1,87 | -1,23% | 47.473,00 |
| 28.03.2024 | 1,91 | 1,93 | 1,89 | 1,90 | -1,71% | 36.490,00 |
| 27.03.2024 | 1,91 | 1,93 | 1,90 | 1,93 | 1,57% | 10.114,00 |
| 26.03.2024 | 1,90 | 1,93 | 1,90 | 1,90 | -0,26% | 45.205,00 |
| 25.03.2024 | 1,91 | 1,93 | 1,90 | 1,91 | 0,21% | 48.139,00 |
| 22.03.2024 | 1,93 | 1,93 | 1,90 | 1,90 | -0,42% | 77.087,00 |
| 21.03.2024 | 1,94 | 1,95 | 1,90 | 1,91 | -1,60% | 48.292,00 |
| 20.03.2024 | 1,95 | 1,97 | 1,94 | 1,94 | -3,00% | 136.275,00 |
| 19.03.2024 | 2,01 | 2,13 | 1,93 | 2,00 | -10,71% | 156.737,00 |
| 18.03.2024 | 2,22 | 2,28 | 2,16 | 2,24 | 1,36% | 240.792,00 |
| 15.03.2024 | 2,14 | 2,22 | 2,12 | 2,21 | 1,84% | 70.805,00 |
| 14.03.2024 | 2,20 | 2,20 | 2,16 | 2,17 | -1,36% | 83.416,00 |
| 13.03.2024 | 2,16 | 2,21 | 2,15 | 2,20 | 0,92% | 31.728,00 |
| 12.03.2024 | 2,19 | 2,22 | 2,17 | 2,18 | 0,00% | 91.538,00 |
| 11.03.2024 | 2,18 | 2,20 | 2,16 | 2,18 | 0,93% | 53.739,00 |
| 08.03.2024 | 2,15 | 2,16 | 2,14 | 2,16 | 0,47% | 68.849,00 |
| 07.03.2024 | 2,12 | 2,15 | 2,10 | 2,15 | 0,47% | 28.447,00 |
| 06.03.2024 | 2,12 | 2,15 | 2,11 | 2,14 | 2,39% | 60.516,00 |
| 05.03.2024 | 2,08 | 2,09 | 2,06 | 2,09 | 0,97% | 21.105,00 |
| 04.03.2024 | 2,04 | 2,09 | 2,04 | 2,07 | 0,73% | 27.009,00 |
| 01.03.2024 | 2,06 | 2,06 | 2,05 | 2,06 | -0,24% | 19.523,00 |
| 29.02.2024 | 2,08 | 2,09 | 2,04 | 2,06 | -0,96% | 35.921,00 |
| 28.02.2024 | 2,09 | 2,10 | 2,05 | 2,08 | 0,48% | 52.344,00 |
| 27.02.2024 | 2,10 | 2,11 | 2,07 | 2,07 | -0,48% | 54.399,00 |
| 26.02.2024 | 2,07 | 2,12 | 2,07 | 2,08 | -0,91% | 20.464,00 |
| 23.02.2024 | 2,11 | 2,13 | 2,09 | 2,10 | -0,05% | 9.582,00 |
| 22.02.2024 | 2,12 | 2,13 | 2,07 | 2,10 | -1,41% | 50.621,00 |
| 21.02.2024 | 2,13 | 2,14 | 2,12 | 2,13 | 0,00% | 14.027,00 |
| 20.02.2024 | 2,13 | 2,14 | 2,12 | 2,13 | 0,47% | 9.532,00 |
| 16.02.2024 | 2,11 | 2,14 | 2,10 | 2,12 | 0,47% | 19.311,00 |
| 15.02.2024 | 2,12 | 2,14 | 2,10 | 2,11 | 1,93% | 6.845,00 |
| 14.02.2024 | 2,14 | 2,14 | 2,07 | 2,07 | 0,00% | 12.411,00 |
| 13.02.2024 | 2,15 | 2,15 | 2,05 | 2,07 | -2,80% | 29.209,00 |
| 12.02.2024 | 2,10 | 2,15 | 2,09 | 2,13 | 2,14% | 60.422,00 |
| 09.02.2024 | 2,07 | 2,10 | 2,07 | 2,09 | -0,24% | 21.356,00 |
| 08.02.2024 | 2,06 | 2,09 | 2,06 | 2,09 | 0,53% | 8.632,00 |
| 07.02.2024 | 2,09 | 2,09 | 2,06 | 2,08 | -0,53% | 21.014,00 |
| 06.02.2024 | 2,09 | 2,09 | 2,08 | 2,09 | 0,00% | 14.244,00 |
| 05.02.2024 | 2,05 | 2,09 | 2,04 | 2,09 | 0,48% | 51.948,00 |
| 02.02.2024 | 2,07 | 2,08 | 2,06 | 2,08 | 0,00% | 35.569,00 |
| 01.02.2024 | 2,07 | 2,08 | 2,05 | 2,08 | 0,48% | 22.652,00 |
| 31.01.2024 | 2,06 | 2,07 | 2,05 | 2,07 | 0,00% | 28.831,00 |
| 30.01.2024 | 2,05 | 2,08 | 2,05 | 2,07 | -0,24% | 29.477,00 |
| 29.01.2024 | 2,09 | 2,10 | 2,06 | 2,08 | -0,24% | 39.690,00 |
| 26.01.2024 | 2,09 | 2,09 | 2,07 | 2,08 | -0,48% | 28.454,00 |
| 25.01.2024 | 2,09 | 2,10 | 2,09 | 2,09 | 0,97% | 16.021,00 |
| 24.01.2024 | 2,06 | 2,10 | 2,06 | 2,07 | 0,00% | 19.560,00 |
| 23.01.2024 | 2,08 | 2,08 | 2,06 | 2,07 | 0,00% | 22.090,00 |
| 22.01.2024 | 2,05 | 2,08 | 2,05 | 2,07 | 0,49% | 11.686,00 |
| 19.01.2024 | 2,07 | 2,07 | 2,05 | 2,06 | 0,49% | 11.010,00 |
| 18.01.2024 | 2,04 | 2,08 | 2,04 | 2,05 | -1,91% | 24.601,00 |
| 17.01.2024 | 2,08 | 2,10 | 2,05 | 2,09 | 1,62% | 16.906,00 |
| 16.01.2024 | 2,05 | 2,08 | 2,05 | 2,06 | -0,17% | 6.159,00 |
| 12.01.2024 | 2,05 | 2,07 | 2,04 | 2,06 | 0,49% | 8.656,00 |
| 11.01.2024 | 2,07 | 2,09 | 2,05 | 2,05 | -0,97% | 18.662,00 |
| 10.01.2024 | 2,07 | 2,08 | 2,05 | 2,07 | 0,98% | 7.562,00 |
| 09.01.2024 | 2,05 | 2,08 | 2,05 | 2,05 | 0,00% | 12.072,00 |
| 08.01.2024 | 2,00 | 2,09 | 2,00 | 2,05 | 2,45% | 32.498,00 |
| 05.01.2024 | 2,03 | 2,03 | 2,00 | 2,00 | -0,50% | 21.165,00 |
| 04.01.2024 | 1,99 | 2,03 | 1,99 | 2,01 | 2,60% | 7.931,00 |
| 03.01.2024 | 1,96 | 2,03 | 1,96 | 1,96 | -0,51% | 34.634,00 |
| 02.01.2024 | 1,94 | 2,00 | 1,94 | 1,97 | 0,51% | 30.080,00 |
| 29.12.2023 | 1,96 | 1,99 | 1,96 | 1,96 | 1,03% | 24.163,00 |
| 28.12.2023 | 1,98 | 2,00 | 1,94 | 1,94 | -3,00% | 13.042,00 |
| 27.12.2023 | 1,94 | 2,03 | 1,93 | 2,00 | 2,56% | 33.264,00 |
| 26.12.2023 | 1,97 | 1,98 | 1,94 | 1,95 | -1,02% | 16.067,00 |
| 22.12.2023 | 1,95 | 1,98 | 1,95 | 1,97 | 1,03% | 11.545,00 |
| 21.12.2023 | 1,95 | 1,97 | 1,95 | 1,95 | -0,51% | 13.188,00 |
| 20.12.2023 | 1,95 | 1,96 | 1,92 | 1,96 | 1,50% | 28.259,00 |
| 19.12.2023 | 1,90 | 1,95 | 1,90 | 1,93 | 1,10% | 23.586,00 |
| 18.12.2023 | 1,91 | 1,96 | 1,90 | 1,91 | -0,78% | 43.008,00 |
| 15.12.2023 | 1,94 | 1,95 | 1,91 | 1,93 | -0,82% | 17.327,00 |
| 14.12.2023 | 1,91 | 1,95 | 1,91 | 1,94 | 0,57% | 20.478,00 |
| 13.12.2023 | 1,95 | 1,95 | 1,90 | 1,93 | -0,06% | 30.977,00 |
| 12.12.2023 | 1,92 | 1,98 | 1,92 | 1,93 | -0,97% | 29.993,00 |
| 11.12.2023 | 1,96 | 1,97 | 1,95 | 1,95 | -0,51% | 13.538,00 |
| 08.12.2023 | 1,93 | 1,96 | 1,92 | 1,96 | 2,08% | 37.728,00 |
| 07.12.2023 | 1,88 | 1,93 | 1,88 | 1,92 | 0,00% | 14.754,00 |