MIND C.T.I. Ltd. MNDO
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$1,000,00 (%0,00)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-22 | $0,92 | +%1,10 | $0,91 | $0,93 | $0,90 | 22,10K |