23,700€
-1,25%
Echtzeit-Aktienkurs Mirion Technologies Inc
Bid:
Ask:
Aktienkurse zur Mirion Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 23,90 | 24,00 | 23,90 | 23,90 | -0,42% | - |
| 06.11.2025 | 24,90 | 25,90 | 23,90 | 24,00 | -3,61% | 151,00 |
| 05.11.2025 | 24,20 | 25,00 | 24,20 | 24,90 | 2,89% | 158,00 |
| 04.11.2025 | 25,50 | 25,60 | 24,20 | 24,20 | -5,84% | 1.447,00 |
| 03.11.2025 | 25,50 | 26,10 | 25,20 | 25,70 | 1,98% | 190,00 |
| 31.10.2025 | 25,10 | 26,00 | 25,00 | 25,20 | -4,18% | 1.132,00 |
| 30.10.2025 | 25,70 | 26,30 | 25,40 | 26,30 | 1,94% | - |
| 29.10.2025 | 22,50 | 26,00 | 20,10 | 25,80 | 15,18% | 396,00 |
| 28.10.2025 | 21,00 | 22,70 | 20,90 | 22,40 | 4,19% | 1,00 |
| 27.10.2025 | 21,30 | 21,50 | 21,30 | 21,50 | 3,37% | - |
| 24.10.2025 | 20,70 | 20,80 | 20,70 | 20,80 | 0,97% | - |
| 23.10.2025 | 20,10 | 20,70 | 20,05 | 20,60 | 3,00% | - |
| 22.10.2025 | 20,80 | 21,00 | 19,95 | 20,00 | -7,41% | - |
| 21.10.2025 | 21,40 | 21,60 | 21,40 | 21,60 | 0,93% | - |
| 20.10.2025 | 20,70 | 21,50 | 20,70 | 21,40 | 3,38% | - |
| 17.10.2025 | 21,10 | 21,10 | 20,05 | 20,70 | -4,61% | - |
| 16.10.2025 | 21,50 | 21,70 | 21,30 | 21,70 | -0,46% | - |
| 15.10.2025 | 21,30 | 22,00 | 21,30 | 21,80 | 1,40% | - |
| 14.10.2025 | 21,10 | 21,60 | 20,60 | 21,50 | 0,94% | - |
| 13.10.2025 | 19,95 | 21,40 | 19,80 | 21,30 | 7,30% | - |
| 10.10.2025 | 20,30 | 20,80 | 19,70 | 19,85 | -1,00% | 100,00 |
| 09.10.2025 | 20,90 | 21,00 | 20,05 | 20,05 | 0,00% | 75,00 |
| 08.10.2025 | 20,15 | 20,40 | 19,90 | 20,05 | 1,26% | - |
| 07.10.2025 | 19,70 | 20,40 | 19,70 | 19,80 | -1,25% | - |
| 06.10.2025 | 19,45 | 20,10 | 19,45 | 20,05 | 1,26% | - |
| 03.10.2025 | 19,35 | 20,05 | 19,25 | 19,80 | 0,76% | - |
| 02.10.2025 | 19,70 | 19,90 | 19,35 | 19,65 | -1,26% | - |
| 01.10.2025 | 19,80 | 19,90 | 19,60 | 19,90 | 0,25% | - |
| 30.09.2025 | 19,30 | 19,90 | 18,85 | 19,85 | 2,58% | - |
| 29.09.2025 | 20,20 | 20,80 | 19,35 | 19,35 | -7,86% | 192,00 |
| 26.09.2025 | 18,35 | 21,00 | 18,30 | 21,00 | 21,74% | - |
| 25.09.2025 | 17,90 | 18,85 | 16,80 | 17,25 | -11,08% | - |
| 24.09.2025 | 20,80 | 23,00 | 19,10 | 19,40 | -6,73% | 11,00 |
| 23.09.2025 | 20,70 | 20,80 | 20,70 | 20,80 | 0,48% | - |
| 22.09.2025 | 20,80 | 20,90 | 20,70 | 20,70 | 0,00% | - |
| 19.09.2025 | 20,70 | 21,20 | 20,60 | 20,70 | 5,34% | 9,00 |
| 18.09.2025 | 19,25 | 19,85 | 19,25 | 19,65 | 0,00% | 130,00 |
| 17.09.2025 | 20,15 | 20,50 | 19,65 | 19,65 | -1,50% | - |
| 16.09.2025 | 19,95 | 20,00 | 19,90 | 19,95 | 0,50% | - |
| 15.09.2025 | 19,35 | 19,90 | 19,05 | 19,85 | 5,59% | - |
| 12.09.2025 | 18,80 | 19,05 | 18,65 | 18,80 | 3,01% | - |
| 11.09.2025 | 18,25 | 18,25 | 18,20 | 18,25 | -3,18% | - |
| 10.09.2025 | 18,85 | 18,90 | 18,85 | 18,85 | -2,33% | - |
| 09.09.2025 | 19,15 | 19,50 | 19,15 | 19,30 | 0,00% | - |
| 08.09.2025 | 19,55 | 20,00 | 19,15 | 19,30 | -1,78% | - |
| 05.09.2025 | 18,00 | 19,70 | 18,00 | 19,65 | 8,86% | - |
| 04.09.2025 | 17,75 | 18,05 | 17,70 | 18,05 | 1,98% | - |
| 03.09.2025 | 17,70 | 17,90 | 17,55 | 17,70 | 0,00% | - |
| 02.09.2025 | 17,50 | 17,75 | 17,15 | 17,70 | 1,43% | - |
| 01.09.2025 | 17,50 | 17,75 | 17,45 | 17,45 | -0,29% | - |
| 29.08.2025 | 17,85 | 18,00 | 17,30 | 17,50 | -1,96% | - |
| 28.08.2025 | 17,55 | 17,95 | 17,40 | 17,85 | 1,71% | - |
| 27.08.2025 | 18,00 | 18,20 | 17,50 | 17,55 | -2,77% | - |
| 26.08.2025 | 17,80 | 18,15 | 17,80 | 18,05 | 1,40% | - |
| 25.08.2025 | 17,75 | 18,15 | 17,50 | 17,80 | 0,00% | - |
| 22.08.2025 | 17,40 | 17,90 | 17,40 | 17,80 | 2,01% | - |
| 21.08.2025 | 17,40 | 17,60 | 17,05 | 17,45 | 0,29% | - |
| 20.08.2025 | 17,00 | 17,40 | 16,45 | 17,40 | 2,65% | - |
| 19.08.2025 | 17,50 | 17,70 | 16,85 | 16,95 | -3,42% | - |
| 18.08.2025 | 17,55 | 17,75 | 17,45 | 17,55 | 0,00% | - |
| 15.08.2025 | 17,80 | 17,80 | 17,15 | 17,55 | -1,13% | - |
| 14.08.2025 | 19,05 | 19,05 | 17,65 | 17,75 | -6,08% | - |
| 13.08.2025 | 19,10 | 19,25 | 18,35 | 18,90 | -0,79% | - |
| 12.08.2025 | 18,35 | 19,05 | 18,00 | 19,05 | 3,81% | - |
| 11.08.2025 | 18,05 | 18,50 | 17,80 | 18,35 | 1,66% | - |
| 08.08.2025 | 18,40 | 18,70 | 17,85 | 18,05 | -1,63% | 200,00 |
| 07.08.2025 | 18,45 | 18,70 | 18,05 | 18,35 | -0,54% | - |
| 06.08.2025 | 18,60 | 18,80 | 18,15 | 18,45 | -0,54% | - |
| 05.08.2025 | 18,00 | 18,70 | 17,90 | 18,55 | 3,06% | - |
| 04.08.2025 | 17,15 | 18,05 | 16,95 | 18,00 | 4,65% | - |
| 01.08.2025 | 18,25 | 18,45 | 15,70 | 17,20 | -11,57% | - |
| 31.07.2025 | 19,65 | 19,90 | 19,25 | 19,45 | -1,02% | - |
| 30.07.2025 | 19,35 | 19,85 | 19,25 | 19,65 | 2,08% | - |
| 29.07.2025 | 19,25 | 19,70 | 19,15 | 19,25 | 0,00% | - |
| 28.07.2025 | 18,75 | 19,55 | 18,70 | 19,25 | 2,94% | - |
| 25.07.2025 | 18,50 | 18,75 | 18,45 | 18,70 | 1,08% | - |
| 24.07.2025 | 18,40 | 18,55 | 18,15 | 18,50 | 0,27% | - |
| 23.07.2025 | 18,05 | 18,65 | 18,05 | 18,45 | 2,50% | - |
| 22.07.2025 | 18,75 | 18,95 | 17,75 | 18,00 | -2,96% | - |
| 21.07.2025 | 18,75 | 18,95 | 18,55 | 18,55 | -0,54% | - |
| 18.07.2025 | 18,65 | 18,90 | 18,55 | 18,65 | -0,27% | - |
| 17.07.2025 | 18,30 | 18,85 | 18,25 | 18,70 | 2,19% | - |
| 16.07.2025 | 17,90 | 18,35 | 17,70 | 18,30 | 1,95% | - |
| 15.07.2025 | 17,80 | 18,20 | 17,75 | 17,95 | 0,84% | - |
| 14.07.2025 | 17,30 | 17,90 | 17,30 | 17,80 | 2,01% | - |
| 11.07.2025 | 17,50 | 17,65 | 17,20 | 17,45 | -0,29% | - |
| 10.07.2025 | 17,75 | 18,00 | 17,25 | 17,50 | -1,41% | - |
| 09.07.2025 | 17,25 | 17,90 | 17,20 | 17,75 | 2,90% | - |
| 08.07.2025 | 17,60 | 18,25 | 17,20 | 17,25 | -2,27% | - |
| 07.07.2025 | 17,45 | 17,85 | 17,45 | 17,65 | 0,86% | - |
| 04.07.2025 | 17,60 | 17,60 | 17,45 | 17,50 | 0,00% | - |
| 03.07.2025 | 17,30 | 17,75 | 17,05 | 17,50 | 1,16% | - |
| 02.07.2025 | 17,40 | 17,80 | 17,15 | 17,30 | -0,57% | - |
| 01.07.2025 | 18,10 | 18,40 | 17,25 | 17,40 | -4,66% | - |
| 30.06.2025 | 18,50 | 18,90 | 18,15 | 18,25 | -1,62% | - |
| 27.06.2025 | 18,40 | 18,95 | 18,30 | 18,55 | 1,09% | - |
| 26.06.2025 | 18,55 | 18,75 | 18,15 | 18,35 | -0,54% | - |
| 25.06.2025 | 18,55 | 18,85 | 17,80 | 18,45 | 5,73% | - |
| 24.06.2025 | 17,60 | 18,00 | 17,30 | 17,45 | -0,57% | - |
| 23.06.2025 | 17,05 | 17,65 | 16,85 | 17,55 | 2,93% | - |