22,200€
6,73%
Echtzeit-Aktienkurs Mirion Technologies Inc
Bid:
Ask:
Aktienkurse zur Mirion Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 20,90 | 23,30 | 20,80 | 22,50 | 8,70% | 3.750,00 |
| 08.01.2026 | 20,90 | 21,10 | 20,50 | 20,70 | -0,96% | - |
| 07.01.2026 | 21,50 | 21,70 | 20,80 | 20,90 | -2,79% | 2.200,00 |
| 06.01.2026 | 21,00 | 21,70 | 20,50 | 21,50 | 1,90% | - |
| 05.01.2026 | 20,50 | 21,20 | 20,30 | 21,10 | 4,98% | 80,00 |
| 02.01.2026 | 19,90 | 20,30 | 19,70 | 20,10 | -0,25% | - |
| 30.12.2025 | 20,10 | 20,25 | 20,10 | 20,15 | 0,25% | - |
| 29.12.2025 | 20,05 | 20,50 | 19,90 | 20,10 | -1,47% | - |
| 23.12.2025 | 20,20 | 20,50 | 19,85 | 20,40 | 1,49% | - |
| 22.12.2025 | 20,05 | 20,30 | 19,90 | 20,10 | -0,25% | - |
| 19.12.2025 | 19,75 | 20,30 | 19,70 | 20,15 | 1,00% | - |
| 18.12.2025 | 19,65 | 20,50 | 19,60 | 19,95 | 0,50% | - |
| 17.12.2025 | 20,60 | 20,90 | 19,75 | 19,85 | -2,70% | - |
| 16.12.2025 | 20,60 | 20,90 | 20,30 | 20,40 | -2,39% | - |
| 15.12.2025 | 20,90 | 21,50 | 20,70 | 20,90 | 0,00% | - |
| 12.12.2025 | 22,40 | 22,80 | 20,90 | 20,90 | -5,86% | - |
| 11.12.2025 | 21,30 | 22,20 | 21,00 | 22,20 | 4,23% | - |
| 10.12.2025 | 21,60 | 21,90 | 21,10 | 21,30 | -2,74% | - |
| 09.12.2025 | 21,70 | 22,10 | 21,60 | 21,90 | 0,92% | - |
| 08.12.2025 | 21,50 | 21,70 | 21,50 | 21,70 | 0,93% | - |
| 05.12.2025 | 21,80 | 22,30 | 21,30 | 21,50 | -1,83% | - |
| 04.12.2025 | 21,50 | 22,10 | 21,40 | 21,90 | 3,30% | - |
| 03.12.2025 | 21,40 | 21,80 | 21,00 | 21,20 | -0,93% | - |
| 02.12.2025 | 21,80 | 22,30 | 21,30 | 21,40 | -1,38% | - |
| 01.12.2025 | 22,00 | 22,30 | 21,40 | 21,70 | -6,47% | - |
| 28.11.2025 | 22,40 | 23,70 | 22,10 | 23,20 | 3,57% | - |
| 26.11.2025 | 22,10 | 22,70 | 21,90 | 22,40 | 1,82% | - |
| 25.11.2025 | 21,70 | 22,50 | 21,50 | 22,00 | 3,29% | - |
| 24.11.2025 | 20,70 | 21,50 | 20,50 | 21,30 | 1,91% | 400,00 |
| 21.11.2025 | 19,55 | 21,10 | 19,30 | 20,90 | 1,46% | 190,00 |
| 20.11.2025 | 21,00 | 21,70 | 20,50 | 20,60 | -0,48% | - |
| 19.11.2025 | 20,50 | 20,90 | 20,50 | 20,70 | 0,00% | - |
| 18.11.2025 | 20,80 | 21,30 | 20,30 | 20,70 | -0,48% | - |
| 17.11.2025 | 21,60 | 22,20 | 20,70 | 20,80 | -3,70% | - |
| 14.11.2025 | 20,60 | 21,90 | 19,80 | 21,60 | -8,86% | - |
| 13.11.2025 | 23,70 | 23,80 | 23,40 | 23,70 | 0,85% | - |
| 12.11.2025 | 23,00 | 24,60 | 23,00 | 23,50 | 0,86% | - |
| 11.11.2025 | 23,40 | 23,50 | 22,90 | 23,30 | -1,69% | - |
| 10.11.2025 | 23,80 | 24,80 | 23,50 | 23,70 | 2,60% | 18,00 |
| 07.11.2025 | 24,00 | 24,00 | 22,90 | 23,10 | -3,35% | - |
| 06.11.2025 | 24,70 | 25,40 | 23,70 | 23,90 | -3,24% | 20,00 |
| 05.11.2025 | 24,50 | 25,20 | 24,20 | 24,70 | 1,23% | 50,00 |
| 04.11.2025 | 25,40 | 25,50 | 24,20 | 24,40 | -3,56% | 600,00 |
| 03.11.2025 | 25,50 | 26,00 | 25,20 | 25,30 | 0,40% | 425,00 |
| 31.10.2025 | 25,10 | 25,20 | 25,00 | 25,20 | -1,95% | - |
| 30.10.2025 | 25,30 | 26,30 | 25,10 | 25,70 | 0,00% | 95,00 |
| 29.10.2025 | 22,50 | 26,00 | 19,50 | 25,70 | 15,25% | 700,00 |
| 28.10.2025 | 21,10 | 22,80 | 20,90 | 22,30 | 3,72% | 1.000,00 |
| 27.10.2025 | 21,50 | 21,90 | 21,40 | 21,50 | 0,47% | - |
| 24.10.2025 | 20,90 | 21,50 | 20,70 | 21,40 | 3,88% | - |
| 23.10.2025 | 20,40 | 20,70 | 20,10 | 20,60 | 4,04% | - |
| 22.10.2025 | 21,00 | 21,00 | 19,65 | 19,80 | -5,71% | - |
| 21.10.2025 | 21,50 | 21,70 | 20,70 | 21,00 | -1,87% | 600,00 |
| 20.10.2025 | 20,70 | 21,50 | 20,70 | 21,40 | 3,38% | - |
| 17.10.2025 | 20,60 | 21,10 | 20,30 | 20,70 | -5,05% | - |
| 16.10.2025 | 21,50 | 21,90 | 20,90 | 21,80 | -0,46% | 100,00 |
| 15.10.2025 | 21,60 | 21,90 | 21,30 | 21,90 | 2,82% | 50,00 |
| 14.10.2025 | 20,60 | 21,50 | 20,50 | 21,30 | 0,47% | - |
| 13.10.2025 | 20,10 | 21,30 | 20,00 | 21,20 | 7,07% | 2.000,00 |
| 10.10.2025 | 20,40 | 20,70 | 19,70 | 19,80 | -1,74% | - |
| 09.10.2025 | 20,80 | 21,00 | 20,05 | 20,15 | -3,59% | - |
| 08.10.2025 | 20,05 | 21,30 | 19,90 | 20,90 | 5,03% | 50,00 |
| 07.10.2025 | 19,75 | 20,50 | 19,65 | 19,90 | 0,00% | 180,00 |
| 06.10.2025 | 19,55 | 20,10 | 19,50 | 19,90 | 4,19% | 100,00 |
| 03.10.2025 | 19,60 | 20,10 | 19,10 | 19,10 | -1,04% | - |
| 02.10.2025 | 19,70 | 19,90 | 19,25 | 19,30 | -2,03% | - |
| 01.10.2025 | 19,85 | 20,10 | 19,35 | 19,70 | 2,07% | 200,00 |
| 30.09.2025 | 19,30 | 19,40 | 18,85 | 19,30 | 0,52% | - |
| 29.09.2025 | 20,30 | 20,70 | 19,20 | 19,20 | -6,34% | 100,00 |
| 26.09.2025 | 18,35 | 21,10 | 18,30 | 20,50 | 18,16% | - |
| 25.09.2025 | 18,50 | 18,70 | 16,75 | 17,35 | -10,10% | 150,00 |
| 24.09.2025 | 21,10 | 23,00 | 18,85 | 19,30 | -6,76% | 1.000,00 |
| 23.09.2025 | 20,80 | 21,10 | 20,70 | 20,70 | 0,00% | - |
| 22.09.2025 | 20,70 | 20,90 | 19,85 | 20,70 | 0,00% | - |
| 19.09.2025 | 20,70 | 21,20 | 20,50 | 20,70 | 4,28% | - |
| 18.09.2025 | 19,30 | 19,85 | 19,30 | 19,85 | 2,06% | - |
| 17.09.2025 | 20,20 | 20,50 | 19,45 | 19,45 | -1,52% | - |
| 16.09.2025 | 19,95 | 20,25 | 19,35 | 19,75 | -0,75% | - |
| 15.09.2025 | 19,45 | 20,10 | 19,10 | 19,90 | 6,13% | - |
| 12.09.2025 | 18,80 | 18,80 | 18,65 | 18,75 | 2,74% | - |
| 11.09.2025 | 18,30 | 18,30 | 18,10 | 18,25 | -3,44% | - |
| 10.09.2025 | 18,90 | 19,20 | 18,65 | 18,90 | 2,16% | - |
| 09.09.2025 | 19,30 | 19,50 | 18,35 | 18,50 | -3,14% | - |
| 08.09.2025 | 19,60 | 20,10 | 19,10 | 19,10 | -2,80% | - |
| 05.09.2025 | 19,00 | 19,70 | 18,65 | 19,65 | 8,86% | - |
| 04.09.2025 | 17,75 | 18,05 | 17,70 | 18,05 | 1,69% | - |
| 03.09.2025 | 17,65 | 17,90 | 17,55 | 17,75 | 0,28% | - |
| 02.09.2025 | 17,60 | 17,75 | 17,15 | 17,70 | 1,14% | - |
| 01.09.2025 | 17,45 | 17,70 | 17,45 | 17,50 | 0,00% | - |
| 29.08.2025 | 17,85 | 18,00 | 17,30 | 17,50 | -1,96% | - |
| 28.08.2025 | 17,60 | 17,95 | 17,50 | 17,85 | 1,71% | - |
| 27.08.2025 | 18,00 | 18,20 | 17,50 | 17,55 | -2,50% | - |
| 26.08.2025 | 17,75 | 18,15 | 17,75 | 18,00 | 1,12% | - |
| 25.08.2025 | 17,50 | 18,15 | 17,50 | 17,80 | 0,28% | - |
| 22.08.2025 | 17,40 | 17,85 | 17,35 | 17,75 | 1,72% | - |
| 21.08.2025 | 17,35 | 17,60 | 17,05 | 17,45 | 0,58% | - |
| 20.08.2025 | 16,95 | 17,40 | 16,45 | 17,35 | 2,06% | - |
| 19.08.2025 | 17,55 | 17,70 | 16,85 | 17,00 | -3,13% | - |
| 18.08.2025 | 17,55 | 17,70 | 17,45 | 17,55 | 0,00% | - |
| 15.08.2025 | 17,75 | 17,80 | 17,15 | 17,55 | -1,13% | - |