18,000€
-0,28%
Echtzeit-Aktienkurs Mirion Technologies Inc
Bid:
Ask:
Aktienkurse zur Mirion Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 18,05 | 18,05 | 18,00 | 18,00 | -0,28% | - |
| 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% | - |
| 06.01.2026 | 21,20 | 21,30 | 20,50 | 21,20 | 2,42% | - |
| 05.01.2026 | 20,60 | 20,90 | 20,40 | 20,70 | 4,02% | - |
| 02.01.2026 | 19,95 | 20,10 | 19,40 | 19,90 | -1,00% | - |
| 30.12.2025 | 20,15 | 20,30 | 20,10 | 20,10 | 0,25% | - |
| 29.12.2025 | 20,20 | 20,40 | 19,90 | 20,05 | -1,72% | - |
| 23.12.2025 | 20,30 | 20,40 | 19,85 | 20,40 | 0,99% | - |
| 22.12.2025 | 20,15 | 20,30 | 19,90 | 20,20 | 0,25% | - |
| 19.12.2025 | 19,80 | 20,30 | 19,70 | 20,15 | 2,54% | - |
| 18.12.2025 | 19,55 | 20,35 | 19,55 | 19,65 | -0,51% | - |
| 17.12.2025 | 20,60 | 20,90 | 19,70 | 19,75 | -4,59% | - |
| 16.12.2025 | 20,70 | 20,90 | 20,50 | 20,70 | -0,96% | - |
| 15.12.2025 | 21,00 | 21,60 | 20,70 | 20,90 | -7,52% | - |
| 12.12.2025 | 22,40 | 22,60 | 22,40 | 22,60 | 5,12% | - |
| 11.12.2025 | 21,60 | 21,60 | 21,50 | 21,50 | -1,38% | - |
| 10.12.2025 | 21,70 | 21,80 | 21,60 | 21,80 | -0,46% | - |
| 09.12.2025 | 21,70 | 22,20 | 21,60 | 21,90 | 1,39% | - |
| 08.12.2025 | 21,50 | 21,80 | 21,50 | 21,60 | -2,26% | - |
| 05.12.2025 | 21,90 | 22,30 | 21,90 | 22,10 | 2,31% | 1,00 |
| 04.12.2025 | 21,50 | 21,60 | 21,50 | 21,60 | 0,93% | - |
| 03.12.2025 | 21,30 | 21,80 | 21,00 | 21,40 | -0,47% | 25,00 |
| 02.12.2025 | 21,70 | 22,40 | 21,30 | 21,50 | -1,38% | - |
| 01.12.2025 | 22,40 | 22,40 | 21,40 | 21,80 | -3,11% | - |
| 28.11.2025 | 22,40 | 22,60 | 22,20 | 22,50 | -0,44% | 360,00 |
| 26.11.2025 | 22,00 | 22,80 | 21,90 | 22,60 | 1,80% | - |
| 25.11.2025 | 21,70 | 22,60 | 21,50 | 22,20 | 6,73% | - |
| 24.11.2025 | 20,70 | 20,80 | 20,70 | 20,80 | 7,77% | - |
| 21.11.2025 | 19,55 | 19,65 | 19,10 | 19,30 | -7,21% | 100,00 |
| 20.11.2025 | 20,90 | 21,30 | 20,80 | 20,80 | 0,48% | 25,00 |
| 19.11.2025 | 20,50 | 20,90 | 20,50 | 20,70 | -0,96% | - |
| 18.11.2025 | 21,10 | 21,20 | 20,90 | 20,90 | 0,97% | - |
| 17.11.2025 | 21,40 | 22,10 | 20,70 | 20,70 | 2,22% | - |
| 14.11.2025 | 20,70 | 20,70 | 20,10 | 20,25 | -4,93% | - |
| 13.11.2025 | 23,60 | 23,80 | 21,10 | 21,30 | -9,36% | 95,00 |
| 12.11.2025 | 23,10 | 24,60 | 23,10 | 23,50 | 0,86% | - |
| 11.11.2025 | 23,50 | 23,50 | 23,30 | 23,30 | -2,92% | - |
| 10.11.2025 | 24,20 | 24,50 | 23,70 | 24,00 | 0,42% | - |
| 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 |