15,670€
7,90%
Echtzeit-Aktienkurs Mirion Technologies Inc
Bid:
Ask:
Aktienkurse zur Mirion Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 14,68 | 15,68 | 14,59 | 15,64 | 7,68% | 30,00 |
| 28.05.2026 | 14,69 | 14,80 | 14,13 | 14,52 | -1,32% | - |
| 27.05.2026 | 15,46 | 15,58 | 14,71 | 14,72 | -5,49% | - |
| 26.05.2026 | 15,62 | 16,28 | 15,55 | 15,57 | -0,27% | 50,00 |
| 25.05.2026 | 15,82 | 15,82 | 15,59 | 15,62 | -1,54% | - |
| 22.05.2026 | 15,16 | 15,99 | 15,12 | 15,86 | 5,09% | 50,00 |
| 21.05.2026 | 15,27 | 15,65 | 14,96 | 15,09 | -4,91% | 327,00 |
| 20.05.2026 | 15,84 | 16,06 | 15,55 | 15,87 | 1,03% | - |
| 19.05.2026 | 15,49 | 15,84 | 15,22 | 15,71 | 0,16% | - |
| 18.05.2026 | 15,84 | 15,84 | 15,36 | 15,69 | -1,20% | 30,00 |
| 15.05.2026 | 16,21 | 16,35 | 15,57 | 15,88 | -2,01% | - |
| 14.05.2026 | 15,91 | 16,39 | 15,86 | 16,20 | 2,27% | - |
| 13.05.2026 | 16,15 | 16,85 | 15,59 | 15,84 | 1,75% | 217,00 |
| 12.05.2026 | 15,94 | 15,94 | 15,50 | 15,57 | -1,88% | - |
| 11.05.2026 | 16,12 | 16,47 | 15,61 | 15,87 | -1,41% | 40,00 |
| 08.05.2026 | 16,85 | 17,02 | 16,01 | 16,09 | -3,84% | 140,00 |
| 07.05.2026 | 17,11 | 17,67 | 16,66 | 16,74 | -3,85% | - |
| 06.05.2026 | 17,36 | 17,72 | 16,95 | 17,41 | 1,09% | - |
| 05.05.2026 | 17,24 | 17,80 | 17,14 | 17,22 | 0,22% | - |
| 04.05.2026 | 16,84 | 17,66 | 16,58 | 17,18 | 4,98% | 40,00 |
| 30.04.2026 | 15,98 | 16,74 | 15,55 | 16,37 | 2,51% | - |
| 29.04.2026 | 15,95 | 16,27 | 14,41 | 15,97 | 0,47% | 1.397,00 |
| 28.04.2026 | 16,44 | 16,53 | 15,74 | 15,89 | -2,81% | - |
| 27.04.2026 | 16,81 | 17,20 | 16,21 | 16,35 | -2,59% | - |
| 24.04.2026 | 16,67 | 16,94 | 16,59 | 16,79 | 0,63% | - |
| 23.04.2026 | 16,52 | 16,88 | 16,33 | 16,68 | 1,96% | - |
| 22.04.2026 | 16,75 | 17,19 | 16,26 | 16,36 | -2,49% | - |
| 21.04.2026 | 16,62 | 16,91 | 16,47 | 16,78 | 1,08% | - |
| 20.04.2026 | 16,76 | 16,77 | 16,42 | 16,60 | -1,26% | 180,00 |
| 17.04.2026 | 16,35 | 17,11 | 16,07 | 16,81 | 2,19% | 21,00 |
| 16.04.2026 | 16,64 | 16,98 | 16,30 | 16,45 | -1,69% | - |
| 15.04.2026 | 16,86 | 17,01 | 16,55 | 16,73 | 0,22% | - |
| 14.04.2026 | 16,44 | 16,81 | 16,38 | 16,70 | 1,09% | - |
| 13.04.2026 | 16,39 | 16,58 | 16,17 | 16,52 | 0,58% | - |
| 10.04.2026 | 16,35 | 16,57 | 16,20 | 16,42 | -0,51% | - |
| 09.04.2026 | 17,27 | 17,40 | 16,49 | 16,51 | -4,35% | - |
| 08.04.2026 | 16,44 | 17,64 | 16,33 | 17,26 | 6,50% | - |
| 07.04.2026 | 16,47 | 16,49 | 16,07 | 16,20 | 1,27% | - |
| 02.04.2026 | 16,05 | 16,15 | 15,85 | 16,00 | -1,84% | - |
| 01.04.2026 | 16,15 | 16,45 | 16,05 | 16,30 | 3,16% | - |
| 31.03.2026 | 15,15 | 16,05 | 15,15 | 15,80 | 4,29% | - |
| 30.03.2026 | 15,55 | 15,95 | 14,95 | 15,15 | -3,81% | - |
| 27.03.2026 | 15,85 | 16,05 | 15,75 | 15,75 | -1,25% | - |
| 26.03.2026 | 16,25 | 16,55 | 15,85 | 15,95 | -0,93% | 1.463,00 |
| 25.03.2026 | 16,55 | 17,15 | 15,80 | 16,10 | -3,59% | - |
| 24.03.2026 | 16,65 | 16,70 | 16,50 | 16,70 | 1,52% | - |
| 23.03.2026 | 15,95 | 17,10 | 15,65 | 16,45 | -3,80% | - |
| 20.03.2026 | 17,05 | 17,10 | 17,05 | 17,10 | 0,29% | - |
| 19.03.2026 | 17,05 | 17,05 | 16,85 | 17,05 | -0,29% | - |
| 18.03.2026 | 16,65 | 17,35 | 16,55 | 17,10 | 6,54% | 700,00 |
| 17.03.2026 | 16,15 | 16,15 | 16,05 | 16,05 | -1,83% | - |
| 16.03.2026 | 16,70 | 16,95 | 16,25 | 16,35 | -6,30% | - |
| 13.03.2026 | 17,45 | 17,45 | 17,45 | 17,45 | -5,68% | - |
| 12.03.2026 | 18,65 | 18,65 | 18,50 | 18,50 | 0,27% | - |
| 11.03.2026 | 18,40 | 18,50 | 18,20 | 18,45 | -0,27% | - |
| 10.03.2026 | 18,45 | 18,50 | 18,40 | 18,50 | 5,71% | - |
| 09.03.2026 | 17,50 | 17,50 | 17,40 | 17,50 | -6,17% | - |
| 06.03.2026 | 18,35 | 18,65 | 18,35 | 18,65 | 0,54% | - |
| 05.03.2026 | 18,55 | 18,65 | 18,50 | 18,55 | -0,27% | - |
| 04.03.2026 | 18,85 | 19,10 | 18,60 | 18,60 | -1,85% | - |
| 03.03.2026 | 19,05 | 19,10 | 18,95 | 18,95 | 0,80% | - |
| 02.03.2026 | 18,10 | 18,85 | 17,85 | 18,80 | 4,74% | - |
| 27.02.2026 | 18,55 | 18,55 | 17,90 | 17,95 | -2,97% | - |
| 26.02.2026 | 18,20 | 18,65 | 18,15 | 18,50 | 3,06% | - |
| 25.02.2026 | 17,85 | 17,95 | 17,80 | 17,95 | 0,00% | - |
| 24.02.2026 | 17,35 | 18,45 | 17,30 | 17,95 | 3,46% | - |
| 23.02.2026 | 18,05 | 18,05 | 17,35 | 17,35 | -4,93% | 3.863,00 |
| 20.02.2026 | 18,30 | 18,45 | 18,10 | 18,25 | -0,27% | - |
| 19.02.2026 | 18,20 | 18,45 | 17,85 | 18,30 | -0,27% | - |
| 18.02.2026 | 18,60 | 18,95 | 18,35 | 18,35 | -2,13% | - |
| 17.02.2026 | 18,80 | 19,20 | 18,65 | 18,75 | -0,27% | - |
| 16.02.2026 | 18,80 | 18,85 | 18,80 | 18,80 | 1,62% | - |
| 13.02.2026 | 18,05 | 18,75 | 17,80 | 18,50 | 2,49% | - |
| 12.02.2026 | 17,90 | 18,85 | 17,70 | 18,05 | -3,73% | - |
| 11.02.2026 | 18,60 | 19,30 | 18,50 | 18,75 | -7,41% | - |
| 10.02.2026 | 20,50 | 20,50 | 20,05 | 20,25 | -0,25% | - |
| 09.02.2026 | 20,30 | 20,30 | 19,70 | 20,30 | 2,27% | - |
| 06.02.2026 | 19,75 | 19,90 | 19,65 | 19,85 | 1,02% | - |
| 05.02.2026 | 20,40 | 20,50 | 19,55 | 19,65 | -4,15% | 1,00 |
| 04.02.2026 | 21,70 | 21,80 | 19,90 | 20,50 | -2,84% | - |
| 03.02.2026 | 21,10 | 21,20 | 21,10 | 21,10 | -0,94% | - |
| 02.02.2026 | 20,90 | 21,40 | 20,70 | 21,30 | 0,95% | - |
| 30.01.2026 | 21,20 | 21,40 | 20,40 | 21,10 | -1,86% | - |
| 29.01.2026 | 21,30 | 21,60 | 21,30 | 21,50 | 0,00% | - |
| 28.01.2026 | 21,40 | 21,70 | 21,00 | 21,50 | 0,00% | - |
| 27.01.2026 | 21,20 | 21,50 | 21,20 | 21,50 | 0,47% | - |
| 26.01.2026 | 21,60 | 21,60 | 21,40 | 21,40 | -4,04% | - |
| 23.01.2026 | 22,80 | 23,10 | 22,30 | 22,30 | -1,76% | - |
| 22.01.2026 | 22,90 | 23,50 | 22,60 | 22,70 | -0,44% | 5,00 |
| 21.01.2026 | 22,40 | 23,10 | 22,40 | 22,80 | -0,87% | - |
| 20.01.2026 | 23,40 | 23,40 | 22,60 | 23,00 | -1,71% | - |
| 19.01.2026 | 23,10 | 23,60 | 22,90 | 23,40 | 0,86% | - |
| 16.01.2026 | 23,30 | 23,30 | 23,10 | 23,20 | -0,85% | - |
| 15.01.2026 | 22,50 | 23,40 | 22,50 | 23,40 | 2,18% | 100,00 |
| 14.01.2026 | 23,00 | 23,00 | 22,80 | 22,90 | 0,88% | - |
| 13.01.2026 | 22,70 | 22,80 | 22,70 | 22,70 | 2,25% | - |
| 12.01.2026 | 22,70 | 22,70 | 22,00 | 22,20 | 3,74% | - |
| 09.01.2026 | 20,90 | 21,40 | 20,80 | 21,40 | 3,88% | - |
| 08.01.2026 | 20,90 | 21,20 | 20,50 | 20,60 | -4,19% | - |
| 07.01.2026 | 21,50 | 21,80 | 21,50 | 21,50 | 1,42% | - |