16,108€
-3,20%
Echtzeit-Aktienkurs Mirion Technologies Inc
Bid:
Ask:
Aktienkurse zur Mirion Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 16,85 | 17,02 | 16,01 | 16,10 | -4,34% | - |
| 07.05.2026 | 17,29 | 17,61 | 16,67 | 16,83 | -3,08% | - |
| 06.05.2026 | 17,32 | 17,67 | 16,95 | 17,36 | 0,70% | - |
| 05.05.2026 | 17,36 | 17,70 | 17,09 | 17,24 | 0,41% | 15.940,00 |
| 04.05.2026 | 16,75 | 17,70 | 16,57 | 17,17 | 2,04% | - |
| 30.04.2026 | 15,90 | 16,83 | 15,55 | 16,83 | 5,08% | - |
| 29.04.2026 | 15,46 | 16,29 | 14,41 | 16,02 | 0,31% | 2.961,00 |
| 28.04.2026 | 16,45 | 16,61 | 15,74 | 15,97 | -2,84% | - |
| 27.04.2026 | 16,78 | 17,10 | 16,17 | 16,44 | -2,29% | - |
| 24.04.2026 | 16,67 | 16,95 | 16,58 | 16,82 | 1,15% | - |
| 23.04.2026 | 16,42 | 16,77 | 16,33 | 16,63 | 1,24% | - |
| 22.04.2026 | 16,91 | 17,20 | 16,25 | 16,43 | -2,00% | - |
| 21.04.2026 | 16,50 | 16,95 | 16,45 | 16,76 | 0,98% | - |
| 20.04.2026 | 16,66 | 16,74 | 16,40 | 16,60 | -1,41% | - |
| 17.04.2026 | 16,40 | 17,15 | 16,33 | 16,84 | 2,42% | - |
| 16.04.2026 | 16,75 | 16,95 | 16,33 | 16,44 | -2,43% | - |
| 15.04.2026 | 16,75 | 17,00 | 16,55 | 16,85 | 0,57% | - |
| 14.04.2026 | 16,42 | 16,85 | 16,40 | 16,75 | 1,79% | - |
| 13.04.2026 | 16,39 | 16,55 | 16,20 | 16,46 | -0,03% | 15.080,00 |
| 10.04.2026 | 16,33 | 16,55 | 16,20 | 16,46 | 0,57% | - |
| 09.04.2026 | 17,25 | 17,45 | 16,35 | 16,37 | -5,24% | - |
| 08.04.2026 | 16,70 | 17,65 | 16,68 | 17,28 | 5,02% | - |
| 07.04.2026 | 16,40 | 16,55 | 16,14 | 16,45 | 0,30% | - |
| 02.04.2026 | 16,00 | 16,70 | 15,55 | 16,40 | 1,86% | - |
| 01.04.2026 | 16,10 | 16,50 | 16,05 | 16,10 | -0,31% | - |
| 31.03.2026 | 15,35 | 16,20 | 15,20 | 16,15 | 6,60% | - |
| 30.03.2026 | 15,55 | 15,95 | 14,95 | 15,15 | -2,57% | - |
| 27.03.2026 | 15,85 | 16,05 | 15,35 | 15,55 | -1,58% | - |
| 26.03.2026 | 16,25 | 16,60 | 15,80 | 15,80 | -3,07% | 52.965,00 |
| 25.03.2026 | 16,75 | 17,20 | 15,80 | 16,30 | -2,10% | - |
| 24.03.2026 | 16,65 | 16,80 | 16,35 | 16,65 | 0,00% | - |
| 23.03.2026 | 15,85 | 17,20 | 15,65 | 16,65 | 4,39% | - |
| 20.03.2026 | 17,00 | 17,15 | 15,80 | 15,95 | -6,45% | - |
| 19.03.2026 | 17,05 | 17,20 | 16,55 | 17,05 | 0,29% | - |
| 18.03.2026 | 16,85 | 17,35 | 16,60 | 17,00 | 1,80% | - |
| 17.03.2026 | 16,05 | 16,75 | 15,90 | 16,70 | 3,41% | - |
| 16.03.2026 | 16,45 | 17,00 | 16,10 | 16,15 | -1,22% | - |
| 13.03.2026 | 17,45 | 17,70 | 16,25 | 16,35 | -6,30% | 3.000,00 |
| 12.03.2026 | 18,50 | 18,65 | 17,40 | 17,45 | -6,68% | - |
| 11.03.2026 | 18,45 | 18,80 | 18,15 | 18,70 | 1,91% | - |
| 10.03.2026 | 18,40 | 18,75 | 18,15 | 18,35 | -0,54% | - |
| 09.03.2026 | 17,50 | 18,50 | 16,95 | 18,45 | 3,94% | - |
| 06.03.2026 | 18,55 | 18,70 | 17,75 | 17,75 | -3,53% | - |
| 05.03.2026 | 18,55 | 18,65 | 17,75 | 18,40 | -0,81% | - |
| 04.03.2026 | 18,75 | 19,20 | 18,50 | 18,55 | -1,59% | - |
| 03.03.2026 | 18,95 | 19,10 | 18,30 | 18,85 | -1,05% | - |
| 02.03.2026 | 18,20 | 19,10 | 17,85 | 19,05 | 4,10% | - |
| 27.02.2026 | 18,50 | 18,60 | 17,85 | 18,30 | -1,88% | - |
| 26.02.2026 | 18,15 | 18,70 | 18,15 | 18,65 | 2,19% | - |
| 25.02.2026 | 17,80 | 18,40 | 17,80 | 18,25 | 2,24% | - |
| 24.02.2026 | 17,40 | 18,50 | 17,30 | 17,85 | 2,59% | - |
| 23.02.2026 | 17,90 | 18,05 | 17,25 | 17,40 | -3,60% | - |
| 20.02.2026 | 18,30 | 18,50 | 17,95 | 18,05 | -1,37% | - |
| 19.02.2026 | 18,20 | 18,50 | 17,80 | 18,30 | 0,27% | - |
| 18.02.2026 | 18,60 | 18,95 | 18,05 | 18,25 | -1,62% | - |
| 17.02.2026 | 18,75 | 19,25 | 18,50 | 18,55 | -1,59% | - |
| 16.02.2026 | 18,80 | 18,95 | 18,80 | 18,85 | 1,07% | - |
| 13.02.2026 | 18,05 | 18,85 | 17,75 | 18,65 | 3,61% | - |
| 12.02.2026 | 17,90 | 18,90 | 17,75 | 18,00 | 0,28% | 2.600,00 |
| 11.02.2026 | 18,95 | 20,50 | 17,60 | 17,95 | -9,11% | 6.570,00 |
| 10.02.2026 | 20,25 | 20,40 | 19,65 | 19,75 | -2,23% | - |
| 09.02.2026 | 20,30 | 20,70 | 20,10 | 20,20 | 0,00% | 10.750,00 |
| 06.02.2026 | 19,85 | 20,30 | 19,35 | 20,20 | 2,54% | - |
| 05.02.2026 | 20,40 | 20,50 | 19,55 | 19,70 | -3,43% | - |
| 04.02.2026 | 21,50 | 21,80 | 19,90 | 20,40 | -4,67% | 810,00 |
| 03.02.2026 | 21,10 | 21,90 | 20,80 | 21,40 | 0,00% | - |
| 02.02.2026 | 20,70 | 21,50 | 20,60 | 21,40 | 0,94% | - |
| 30.01.2026 | 21,10 | 21,40 | 20,40 | 21,20 | 0,47% | - |
| 29.01.2026 | 21,30 | 21,70 | 20,90 | 21,10 | -0,94% | - |
| 28.01.2026 | 21,30 | 21,70 | 21,00 | 21,30 | 0,47% | - |
| 27.01.2026 | 21,50 | 21,80 | 21,10 | 21,20 | -1,40% | 66.000,00 |
| 26.01.2026 | 21,50 | 21,90 | 21,30 | 21,50 | -0,92% | - |
| 23.01.2026 | 22,70 | 23,00 | 21,50 | 21,70 | -4,41% | 750,00 |
| 22.01.2026 | 22,90 | 23,60 | 22,50 | 22,70 | -0,87% | - |
| 21.01.2026 | 22,40 | 23,20 | 22,00 | 22,90 | 1,78% | - |
| 20.01.2026 | 23,10 | 23,20 | 22,30 | 22,50 | -4,66% | 104.000,00 |
| 19.01.2026 | 23,00 | 23,60 | 22,90 | 23,60 | 1,29% | - |
| 16.01.2026 | 23,10 | 23,70 | 22,90 | 23,30 | 0,00% | - |
| 15.01.2026 | 22,50 | 23,60 | 22,50 | 23,30 | 3,56% | - |
| 14.01.2026 | 22,90 | 23,10 | 22,30 | 22,50 | -1,75% | 30.870,00 |
| 13.01.2026 | 22,80 | 23,70 | 22,50 | 22,90 | 0,88% | - |
| 12.01.2026 | 22,30 | 22,80 | 22,10 | 22,70 | 0,89% | - |
| 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% | - |