MIND C.T.I. Ltd. MNDO
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$1,000,00 (0,00 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $1,00 | -0,99 % | $1,01 | $1,01 | $0,99 | 31,46K |
| 2026-09-30 | $1,01 | +1,00 % | $1,00 | $1,01 | $0,99 | 21,30K |
| 2026-09-29 | $1,00 | 0,00 % | $1,00 | $1,02 | $0,96 | 19,40K |
| 2026-09-28 | $1,00 | 0,00 % | $0,98 | $1,01 | $0,98 | 14,60K |
| 2026-09-25 | $1,00 | -1,96 % | $1,00 | $1,00 | $0,99 | 12,20K |
| 2026-09-24 | $1,02 | 0,00 % | $1,01 | $1,03 | $1,00 | 12,30K |
| 2026-09-23 | $1,02 | +4,08 % | $0,99 | $1,06 | $0,99 | 42,70K |
| 2026-09-22 | $0,98 | -5,77 % | $1,03 | $1,03 | $0,98 | 33,80K |
| 2026-09-21 | $1,04 | +0,97 % | $1,04 | $1,04 | $1,03 | 15,60K |
| 2026-09-18 | $1,03 | -1,90 % | $1,04 | $1,07 | $1,03 | 8,10K |
| 2026-09-17 | $1,05 | 0,00 % | $1,03 | $1,05 | $1,03 | 5,40K |
| 2026-09-16 | $1,05 | 0,00 % | $1,05 | $1,07 | $1,03 | 33,10K |
| 2026-09-15 | $1,05 | +0,96 % | $1,04 | $1,07 | $1,04 | 35,10K |
| 2026-09-14 | $1,04 | +0,97 % | $1,00 | $1,07 | $1,00 | 99,00K |
| 2026-09-11 | $1,03 | +3,00 % | $0,98 | $1,03 | $0,98 | 20,10K |
| 2026-09-10 | $1,00 | -1,96 % | $1,03 | $1,03 | $0,98 | 60,20K |
| 2026-09-09 | $1,02 | +2,00 % | $1,02 | $1,03 | $1,00 | 16,10K |
| 2026-09-08 | $1,00 | -0,99 % | $1,00 | $1,04 | $0,98 | 65,90K |
| 2026-09-04 | $1,01 | +4,12 % | $0,97 | $1,01 | $0,95 | 14,90K |
| 2026-09-03 | $0,97 | -2,02 % | $0,98 | $1,01 | $0,96 | 23,50K |
| 2026-09-02 | $0,99 | -1,98 % | $0,95 | $1,01 | $0,95 | 123,90K |
| 2026-09-01 | $1,01 | +1,00 % | $1,00 | $1,01 | $0,97 | 10,10K |
| 2026-08-31 | $1,00 | -2,91 % | $1,00 | $1,03 | $0,98 | 151,20K |
| 2026-08-28 | $1,03 | +1,98 % | $1,01 | $1,06 | $1,01 | 69,90K |
| 2026-08-27 | $1,01 | +2,02 % | $0,98 | $1,02 | $0,98 | 8,30K |
| 2026-08-26 | $0,99 | -1,98 % | $1,00 | $1,04 | $0,98 | 86,40K |
| 2026-08-25 | $1,01 | 0,00 % | $1,02 | $1,02 | $1,00 | 4,50K |
| 2026-08-24 | $1,01 | +1,00 % | $0,99 | $1,02 | $0,98 | 38,80K |
| 2026-08-21 | $1,00 | -0,99 % | $1,01 | $1,02 | $1,00 | 12,70K |
| 2026-08-20 | $1,01 | +1,00 % | $1,03 | $1,03 | $1,00 | 24,40K |
| 2026-08-19 | $1,00 | -0,99 % | $1,00 | $1,03 | $1,00 | 26,90K |
| 2026-08-18 | $1,01 | -1,94 % | $1,02 | $1,04 | $0,99 | 49,60K |
| 2026-08-17 | $1,03 | +0,98 % | $1,00 | $1,05 | $1,00 | 40,40K |
| 2026-08-14 | $1,02 | 0,00 % | $1,01 | $1,06 | $1,00 | 62,80K |
| 2026-08-13 | $1,02 | 0,00 % | $1,02 | $1,08 | $1,01 | 77,60K |
| 2026-08-12 | $1,02 | +0,99 % | $0,99 | $1,04 | $0,99 | 90,30K |
| 2026-08-11 | $1,01 | -2,88 % | $1,02 | $1,03 | $0,99 | 61,20K |
| 2026-08-10 | $1,04 | +1,96 % | $1,02 | $1,04 | $1,01 | 67,10K |
| 2026-08-07 | $1,02 | 0,00 % | $1,00 | $1,03 | $0,99 | 32,70K |
| 2026-08-06 | $1,02 | -4,67 % | $1,04 | $1,05 | $0,99 | 36,90K |
| 2026-08-05 | $1,07 | +2,88 % | $1,06 | $1,08 | $1,04 | 42,30K |
| 2026-08-04 | $1,04 | +1,96 % | $1,03 | $1,07 | $1,01 | 33,80K |
| 2026-08-03 | $1,02 | +6,25 % | $1,00 | $1,04 | $0,99 | 67,30K |
| 2026-07-31 | $0,96 | -5,88 % | $1,02 | $1,04 | $0,96 | 59,10K |
| 2026-07-30 | $1,02 | -4,67 % | $1,04 | $1,05 | $1,02 | 48,80K |
| 2026-07-29 | $1,07 | +2,88 % | $1,04 | $1,07 | $1,03 | 32,30K |
| 2026-07-28 | $1,04 | 0,00 % | $1,07 | $1,07 | $0,99 | 32,70K |
| 2026-07-27 | $1,04 | +1,96 % | $1,02 | $1,10 | $1,02 | 81,80K |
| 2026-07-24 | $1,02 | +7,37 % | $1,01 | $1,02 | $0,96 | 135,50K |
| 2026-07-23 | $0,95 | -1,04 % | $1,00 | $1,02 | $0,95 | 8,70K |
| 2026-07-22 | $0,96 | -5,88 % | $0,99 | $1,01 | $0,91 | 47,30K |
| 2026-07-21 | $1,02 | +0,99 % | $1,03 | $1,03 | $1,00 | 16,30K |
| 2026-07-20 | $1,01 | -1,94 % | $1,02 | $1,03 | $1,00 | 15,50K |
| 2026-07-17 | $1,03 | 0,00 % | $1,03 | $1,03 | $1,02 | 19,10K |
| 2026-07-16 | $1,03 | -0,96 % | $1,04 | $1,05 | $1,02 | 39,90K |
| 2026-07-15 | $1,04 | -0,95 % | $1,05 | $1,05 | $1,02 | 30,60K |
| 2026-07-14 | $1,05 | +1,94 % | $1,03 | $1,07 | $1,02 | 64,70K |
| 2026-07-13 | $1,03 | -2,83 % | $1,07 | $1,08 | $1,03 | 21,20K |
| 2026-07-10 | $1,06 | +3,92 % | $1,02 | $1,12 | $1,02 | 102,20K |
| 2026-07-09 | $1,02 | -1,92 % | $1,01 | $1,04 | $1,00 | 59,40K |
| 2026-07-08 | $1,04 | +0,97 % | $1,03 | $1,04 | $1,02 | 53,90K |
| 2026-07-07 | $1,03 | -8,04 % | $1,09 | $1,09 | $1,03 | 53,00K |
| 2026-07-06 | $1,12 | +3,70 % | $1,10 | $1,14 | $1,07 | 136,40K |
| 2026-07-02 | $1,08 | +2,86 % | $1,06 | $1,10 | $1,05 | 101,60K |
| 2026-07-01 | $1,05 | +1,94 % | $1,03 | $1,08 | $1,03 | 26,80K |
| 2026-06-30 | $1,03 | -1,90 % | $1,03 | $1,04 | $1,03 | 8,60K |
| 2026-06-29 | $1,05 | +2,94 % | $1,05 | $1,06 | $1,00 | 60,50K |
| 2026-06-26 | $1,02 | +0,99 % | $0,99 | $1,02 | $0,99 | 19,60K |
| 2026-06-25 | $1,01 | 0,00 % | $1,00 | $1,03 | $0,99 | 80,50K |
| 2026-06-24 | $1,01 | +6,32 % | $0,95 | $1,03 | $0,94 | 172,20K |
| 2026-06-23 | $0,95 | 0,00 % | $0,91 | $0,97 | $0,91 | 57,60K |
| 2026-06-22 | $0,95 | -1,04 % | $0,94 | $0,96 | $0,94 | 38,30K |
| 2026-06-18 | $0,96 | +2,13 % | $0,92 | $0,96 | $0,91 | 63,00K |
| 2026-06-17 | $0,94 | 0,00 % | $0,92 | $0,96 | $0,92 | 26,40K |
| 2026-06-16 | $0,94 | -1,05 % | $0,92 | $0,96 | $0,92 | 17,10K |
| 2026-06-15 | $0,95 | -1,04 % | $0,92 | $0,95 | $0,92 | 137,20K |
| 2026-06-12 | $0,96 | +2,13 % | $0,93 | $0,96 | $0,92 | 14,50K |
| 2026-06-11 | $0,94 | -1,05 % | $0,95 | $0,96 | $0,92 | 4,60K |
| 2026-06-10 | $0,95 | -2,06 % | $0,98 | $0,98 | $0,95 | 5,50K |
| 2026-06-09 | $0,97 | +5,43 % | $0,93 | $0,98 | $0,92 | 51,50K |
| 2026-06-08 | $0,92 | -3,16 % | $0,91 | $0,98 | $0,90 | 37,50K |
| 2026-06-05 | $0,95 | -3,06 % | $0,99 | $1,00 | $0,93 | 54,80K |
| 2026-06-04 | $0,98 | +6,52 % | $0,94 | $1,00 | $0,92 | 101,80K |
| 2026-06-03 | $0,92 | -8,00 % | $0,96 | $1,00 | $0,92 | 42,20K |
| 2026-06-02 | $1,00 | 0,00 % | $0,96 | $1,01 | $0,96 | 67,20K |
| 2026-06-01 | $1,00 | +2,04 % | $0,98 | $1,00 | $0,98 | 44,20K |
| 2026-05-29 | $0,98 | +1,03 % | $0,97 | $0,98 | $0,94 | 8,10K |
| 2026-05-28 | $0,97 | +1,04 % | $0,97 | $0,98 | $0,95 | 27,50K |
| 2026-05-27 | $0,96 | -1,03 % | $0,97 | $0,98 | $0,95 | 16,80K |
| 2026-05-26 | $0,97 | +5,43 % | $0,92 | $0,99 | $0,92 | 77,00K |