MindForge Inc. Class A MF
NASDAQ · Vereinigte Staaten · Kommerzielle Dienstleistungen
$14,99-1,50 (-9,10 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $14,99 | -9,10 % | $16,93 | $17,44 | $14,21 | 59,21K |
| 2026-09-30 | $16,49 | -3,57 % | $16,37 | $18,32 | $16,37 | 36,50K |
| 2026-09-29 | $17,10 | +22,93 % | $13,80 | $17,20 | $13,80 | 67,60K |
| 2026-09-28 | $13,91 | +3,75 % | $13,60 | $14,43 | $12,92 | 103,50K |
| 2026-09-25 | $13,41 | -3,20 % | $13,82 | $13,91 | $13,30 | 13,70K |
| 2026-09-24 | $13,85 | +3,85 % | $13,40 | $14,20 | $13,00 | 11,10K |
| 2026-09-23 | $13,34 | -1,21 % | $13,01 | $14,44 | $12,81 | 28,60K |
| 2026-09-22 | $13,50 | -0,95 % | $13,50 | $14,06 | $12,61 | 41,60K |
| 2026-09-21 | $13,63 | +3,81 % | $12,98 | $14,89 | $12,80 | 79,20K |
| 2026-09-18 | $13,13 | -3,95 % | $13,05 | $14,96 | $13,04 | 100,50K |
| 2026-09-17 | $13,67 | -5,00 % | $14,10 | $14,11 | $12,49 | 157,90K |
| 2026-09-16 | $14,39 | +8,36 % | $13,15 | $15,70 | $13,09 | 99,30K |
| 2026-09-15 | $13,28 | -2,99 % | $13,01 | $13,70 | $12,95 | 60,60K |
| 2026-09-14 | $13,69 | -1,30 % | $13,86 | $15,71 | $13,50 | 110,30K |
| 2026-09-11 | $13,87 | +12,31 % | $11,95 | $14,01 | $11,95 | 66,60K |
| 2026-09-10 | $12,35 | +1,23 % | $12,10 | $12,89 | $11,60 | 176,40K |
| 2026-09-09 | $12,20 | -8,27 % | $13,30 | $14,29 | $11,35 | 185,80K |
| 2026-09-08 | $13,30 | +14,07 % | $11,85 | $13,95 | $10,98 | 65,80K |
| 2026-09-04 | $11,66 | +8,06 % | $10,80 | $14,29 | $10,79 | 276,40K |
| 2026-09-03 | $10,79 | -21,18 % | $12,94 | $13,17 | $10,30 | 373,00K |
| 2026-09-02 | $13,69 | -14,28 % | $15,38 | $16,30 | $13,26 | 378,80K |
| 2026-09-01 | $15,97 | -26,37 % | $22,08 | $22,56 | $15,56 | 280,00K |
| 2026-08-31 | $21,69 | +11,29 % | $19,99 | $21,81 | $19,08 | 46,20K |
| 2026-08-28 | $19,49 | +3,62 % | $18,42 | $20,50 | $18,20 | 33,30K |
| 2026-08-27 | $18,81 | +1,57 % | $18,03 | $19,42 | $18,03 | 38,60K |
| 2026-08-26 | $18,52 | +3,70 % | $17,62 | $19,07 | $16,61 | 105,00K |
| 2026-08-25 | $17,86 | +2,00 % | $17,22 | $19,08 | $17,22 | 82,80K |
| 2026-08-24 | $17,51 | +6,90 % | $15,05 | $18,82 | $15,05 | 185,40K |
| 2026-08-21 | $16,38 | -9,55 % | $18,50 | $18,87 | $15,70 | 177,90K |
| 2026-08-20 | $18,11 | +22,36 % | $14,55 | $18,11 | $14,21 | 106,70K |
| 2026-08-19 | $14,80 | +18,31 % | $13,20 | $16,90 | $12,81 | 227,70K |
| 2026-08-18 | $12,51 | +7,84 % | $11,99 | $13,34 | $11,04 | 159,30K |
| 2026-08-17 | $11,60 | -10,77 % | $11,73 | $12,34 | $11,30 | 42,90K |
| 2026-08-14 | $13,00 | +30,00 % | $13,04 | $19,63 | $11,25 | 3,86M |
| 2026-08-13 | $10,00 | -4,76 % | $10,51 | $11,50 | $9,75 | 326,70K |
| 2026-08-12 | $10,50 | +6,82 % | $9,65 | $11,75 | $9,65 | 79,80K |
| 2026-08-11 | $9,83 | -3,53 % | $10,04 | $10,25 | $9,60 | 186,00K |
| 2026-08-10 | $10,19 | +3,87 % | $10,58 | $10,58 | $9,46 | 230,50K |
| 2026-08-07 | $9,81 | -6,57 % | $10,38 | $10,99 | $9,34 | 139,10K |
| 2026-08-06 | $10,50 | +12,18 % | $10,13 | $11,05 | $9,37 | 233,60K |
| 2026-08-05 | $9,36 | -1,68 % | $9,90 | $10,27 | $9,21 | 122,90K |
| 2026-08-04 | $9,52 | +3,48 % | $9,29 | $10,67 | $8,92 | 158,30K |
| 2026-08-03 | $9,20 | +0,55 % | $8,64 | $9,31 | $8,15 | 98,90K |
| 2026-07-31 | $9,15 | +2,12 % | $8,67 | $9,85 | $8,33 | 143,90K |
| 2026-07-30 | $8,96 | +31,19 % | $6,82 | $9,28 | $6,30 | 889,00K |
| 2026-07-29 | $6,83 | +2,25 % | $6,30 | $6,96 | $6,18 | 187,00K |
| 2026-07-28 | $6,68 | +7,92 % | $5,78 | $7,00 | $5,39 | 238,40K |
| 2026-07-27 | $6,19 | +18,36 % | $5,26 | $6,40 | $5,07 | 290,10K |
| 2026-07-24 | $5,23 | -8,57 % | $5,47 | $5,93 | $5,07 | 125,70K |
| 2026-07-23 | $5,72 | +0,35 % | $5,72 | $5,82 | $4,72 | 197,70K |
| 2026-07-22 | $5,70 | +35,07 % | $3,83 | $5,90 | $3,83 | 685,90K |
| 2026-07-21 | $4,22 | 0,00 % | $4,22 | $4,22 | $4,22 | 0 |
| 2026-07-20 | $4,22 | -16,10 % | $4,76 | $4,76 | $4,20 | 91,30K |
| 2026-07-17 | $5,03 | -0,20 % | $5,36 | $5,45 | $5,00 | 273,80K |
| 2026-07-16 | $5,04 | -10,80 % | $5,62 | $6,47 | $4,86 | 574,00K |
| 2026-07-15 | $5,65 | +22,56 % | $4,07 | $6,00 | $4,04 | 1,47M |
| 2026-07-14 | $4,61 | -26,83 % | $9,04 | $11,95 | $4,08 | 9,96M |
| 2026-07-13 | $6,30 | +20,00 % | $5,26 | $6,82 | $4,43 | 443,20K |
| 2026-07-10 | $5,25 | +13,39 % | $4,32 | $5,50 | $3,21 | 603,40K |
| 2026-07-09 | $4,63 | +15,17 % | $3,90 | $5,57 | $3,71 | 542,30K |
| 2026-07-08 | $4,02 | -7,59 % | $4,18 | $4,35 | $2,12 | 1,33M |
| 2026-07-07 | $4,35 | -9,75 % | $4,73 | $4,82 | $4,11 | 141,70K |
| 2026-07-06 | $4,82 | -8,71 % | $5,40 | $5,55 | $4,70 | 348,50K |
| 2026-07-02 | $5,28 | +5,39 % | $4,87 | $5,39 | $4,15 | 166,40K |
| 2026-07-01 | $5,01 | -18,67 % | $6,10 | $6,16 | $4,84 | 277,90K |
| 2026-06-30 | $6,16 | -17,87 % | $7,30 | $7,61 | $6,08 | 439,30K |
| 2026-06-29 | $7,50 | +5,19 % | $6,50 | $7,59 | $6,45 | 548,20K |
| 2026-06-26 | $7,13 | -14,30 % | $8,39 | $8,82 | $6,22 | 893,30K |
| 2026-06-25 | $8,32 | -2,00 % | $8,71 | $9,08 | $6,39 | 1,12M |
| 2026-06-24 | $8,49 | +22,33 % | $8,11 | $9,16 | $5,64 | 1,03M |
| 2026-06-23 | $6,94 | -5,06 % | $7,02 | $7,61 | $6,10 | 1,46M |
| 2026-06-22 | $7,31 | -0,14 % | $6,91 | $8,10 | $6,52 | 1,50M |
| 2026-06-18 | $7,32 | -1,48 % | $7,38 | $7,95 | $5,50 | 1,51M |
| 2026-06-17 | $7,43 | -23,40 % | $9,17 | $9,56 | $7,08 | 2,51M |
| 2026-06-16 | $9,70 | 0,00 % | $9,81 | $12,88 | $8,83 | 2,03M |
| 2026-06-15 | $9,70 | +23,25 % | $8,35 | $11,40 | $7,90 | 3,53M |
| 2026-06-12 | $7,87 | +64,30 % | $6,04 | $9,92 | $5,15 | 35,34M |
| 2026-06-11 | $4,79 | +47,84 % | $3,31 | $5,07 | $3,27 | 2,39M |
| 2026-06-10 | $3,24 | +4,52 % | $3,27 | $3,60 | $3,20 | 145,50K |
| 2026-06-09 | $3,10 | -2,36 % | $3,17 | $3,60 | $3,06 | 134,70K |
| 2026-06-08 | $3,17 | +4,79 % | $3,12 | $3,18 | $3,01 | 120,80K |
| 2026-06-05 | $3,03 | -2,57 % | $3,00 | $3,09 | $2,95 | 102,30K |
| 2026-06-04 | $3,11 | +2,64 % | $3,00 | $3,13 | $2,87 | 102,20K |
| 2026-06-03 | $3,03 | +1,00 % | $3,03 | $3,15 | $3,01 | 100,90K |
| 2026-06-02 | $3,00 | -6,25 % | $3,20 | $3,31 | $2,96 | 107,60K |
| 2026-06-01 | $3,20 | -8,83 % | $3,59 | $3,63 | $3,20 | 103,30K |
| 2026-05-29 | $3,51 | +6,36 % | $3,35 | $3,67 | $3,25 | 106,70K |
| 2026-05-28 | $3,30 | +6,80 % | $3,03 | $3,30 | $2,80 | 102,90K |
| 2026-05-27 | $3,09 | -9,91 % | $3,25 | $3,45 | $3,07 | 107,30K |
| 2026-05-26 | $3,43 | +9,94 % | $3,09 | $3,49 | $3,08 | 102,30K |