13,555€
-0,24%
Echtzeit-Aktienkurs Mirion Technologies Inc
Bid:
Ask:
Aktienkurse zur Mirion Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 13,56 | 13,57 | 13,56 | 13,56 | -0,24% | - |
| 20.10.2026 | 13,32 | 13,76 | 13,20 | 13,59 | 2,70% | - |
| 19.10.2026 | 13,54 | 13,83 | 13,22 | 13,23 | -2,18% | - |
| 16.10.2026 | 13,85 | 14,04 | 13,53 | 13,53 | -3,24% | 100,00 |
| 15.10.2026 | 14,25 | 14,25 | 13,47 | 13,98 | -1,31% | 12,00 |
| 14.10.2026 | 14,66 | 14,95 | 13,97 | 14,16 | -3,79% | - |
| 13.10.2026 | 14,57 | 14,77 | 14,31 | 14,72 | 0,58% | - |
| 12.10.2026 | 14,85 | 14,99 | 14,59 | 14,64 | -1,41% | - |
| 09.10.2026 | 14,46 | 15,00 | 14,29 | 14,85 | 2,82% | 200,00 |
| 08.10.2026 | 14,69 | 14,69 | 14,16 | 14,44 | -2,76% | - |
| 07.10.2026 | 14,47 | 14,98 | 14,11 | 14,85 | 4,21% | - |
| 06.10.2026 | 13,29 | 14,32 | 13,21 | 14,25 | 7,29% | - |
| 05.10.2026 | 12,97 | 13,30 | 12,75 | 13,28 | 1,26% | - |
| 02.10.2026 | 12,76 | 13,16 | 12,75 | 13,12 | 2,38% | - |
| 01.10.2026 | 12,50 | 13,05 | 12,45 | 12,81 | 1,81% | - |
| 30.09.2026 | 12,64 | 12,86 | 12,40 | 12,58 | -0,32% | - |
| 29.09.2026 | 12,63 | 12,96 | 12,53 | 12,62 | -0,63% | - |
| 28.09.2026 | 13,69 | 13,72 | 12,65 | 12,70 | -7,25% | - |
| 25.09.2026 | 13,80 | 14,06 | 13,66 | 13,70 | -1,53% | - |
| 24.09.2026 | 14,39 | 14,40 | 13,90 | 13,91 | -2,69% | - |
| 23.09.2026 | 14,43 | 14,48 | 14,13 | 14,29 | -0,73% | 100,00 |
| 22.09.2026 | 14,12 | 14,43 | 14,05 | 14,40 | 0,63% | - |
| 21.09.2026 | 13,72 | 14,33 | 13,72 | 14,31 | 3,79% | - |
| 18.09.2026 | 14,24 | 14,34 | 13,77 | 13,79 | -2,70% | - |
| 17.09.2026 | 13,82 | 14,17 | 13,58 | 14,17 | 3,62% | - |
| 16.09.2026 | 13,58 | 14,29 | 13,54 | 13,67 | 0,35% | - |
| 15.09.2026 | 13,33 | 13,79 | 13,20 | 13,63 | 0,57% | - |
| 14.09.2026 | 13,78 | 13,82 | 13,34 | 13,55 | -2,15% | - |
| 11.09.2026 | 13,64 | 14,06 | 13,64 | 13,85 | 1,58% | 25,00 |
| 10.09.2026 | 14,28 | 14,40 | 13,61 | 13,63 | -3,93% | - |
| 09.09.2026 | 14,57 | 14,60 | 14,14 | 14,19 | -3,44% | - |
| 08.09.2026 | 14,43 | 14,90 | 14,39 | 14,69 | 1,59% | - |
| 07.09.2026 | 14,58 | 14,58 | 14,45 | 14,46 | 0,94% | - |
| 04.09.2026 | 14,42 | 14,68 | 14,30 | 14,33 | -0,73% | - |
| 03.09.2026 | 13,43 | 14,73 | 13,43 | 14,43 | 7,44% | - |
| 02.09.2026 | 13,38 | 13,60 | 13,12 | 13,43 | 1,24% | - |
| 01.09.2026 | 13,14 | 13,55 | 12,94 | 13,27 | 3,07% | - |
| 31.08.2026 | 12,40 | 12,99 | 12,28 | 12,87 | 3,19% | 50,00 |
| 28.08.2026 | 12,74 | 12,84 | 12,47 | 12,48 | -2,77% | - |
| 27.08.2026 | 12,79 | 12,99 | 12,67 | 12,83 | 0,16% | - |
| 26.08.2026 | 12,61 | 12,88 | 12,56 | 12,81 | 2,60% | - |
| 25.08.2026 | 12,59 | 12,90 | 12,46 | 12,49 | -0,79% | - |
| 24.08.2026 | 12,69 | 12,78 | 12,51 | 12,59 | -1,93% | - |
| 21.08.2026 | 13,04 | 13,46 | 12,64 | 12,83 | -1,55% | - |
| 20.08.2026 | 13,36 | 13,41 | 12,98 | 13,04 | -2,87% | - |
| 19.08.2026 | 13,37 | 13,48 | 13,08 | 13,42 | 1,32% | - |
| 18.08.2026 | 13,59 | 13,87 | 13,00 | 13,25 | -2,65% | - |
| 17.08.2026 | 13,73 | 13,73 | 13,35 | 13,61 | -1,11% | - |
| 14.08.2026 | 13,53 | 13,90 | 13,38 | 13,76 | 1,61% | - |
| 13.08.2026 | 13,20 | 13,55 | 13,20 | 13,54 | 1,54% | - |
| 12.08.2026 | 13,23 | 13,39 | 13,07 | 13,34 | 0,64% | - |
| 11.08.2026 | 13,05 | 13,35 | 13,02 | 13,25 | 1,11% | - |
| 10.08.2026 | 13,59 | 13,70 | 12,91 | 13,11 | -2,57% | - |
| 07.08.2026 | 13,03 | 13,66 | 12,95 | 13,45 | 3,26% | - |
| 06.08.2026 | 13,34 | 13,48 | 13,00 | 13,03 | -4,21% | - |
| 05.08.2026 | 14,05 | 14,25 | 13,60 | 13,60 | -3,96% | - |
| 04.08.2026 | 13,63 | 14,21 | 13,58 | 14,16 | 4,31% | - |
| 03.08.2026 | 13,04 | 13,71 | 12,94 | 13,57 | 2,22% | - |
| 31.07.2026 | 12,94 | 13,34 | 12,89 | 13,28 | 3,11% | - |
| 30.07.2026 | 12,71 | 13,03 | 12,37 | 12,88 | 4,08% | - |
| 29.07.2026 | 14,72 | 15,36 | 12,34 | 12,37 | -16,33% | - |
| 28.07.2026 | 14,82 | 14,94 | 14,38 | 14,79 | 1,20% | - |
| 27.07.2026 | 14,55 | 15,04 | 14,50 | 14,61 | 0,60% | - |
| 24.07.2026 | 14,84 | 15,00 | 14,49 | 14,53 | -0,79% | - |
| 23.07.2026 | 14,54 | 14,84 | 14,28 | 14,64 | 0,69% | - |
| 22.07.2026 | 14,27 | 14,56 | 14,06 | 14,54 | 2,25% | - |
| 21.07.2026 | 13,85 | 14,33 | 13,85 | 14,22 | 2,21% | - |
| 20.07.2026 | 13,96 | 14,17 | 13,77 | 13,91 | -0,41% | - |
| 17.07.2026 | 14,02 | 14,22 | 13,61 | 13,97 | -0,48% | - |
| 16.07.2026 | 14,24 | 14,44 | 14,00 | 14,04 | -1,30% | - |
| 15.07.2026 | 14,26 | 14,53 | 13,89 | 14,22 | 0,44% | - |
| 14.07.2026 | 14,23 | 14,56 | 14,08 | 14,16 | -0,68% | - |
| 13.07.2026 | 14,89 | 14,99 | 14,24 | 14,26 | -4,09% | 600,00 |
| 10.07.2026 | 14,51 | 14,95 | 14,44 | 14,87 | 2,96% | - |
| 09.07.2026 | 14,42 | 14,76 | 14,22 | 14,44 | -0,14% | 100,00 |
| 08.07.2026 | 14,07 | 14,65 | 13,73 | 14,46 | 3,30% | - |
| 07.07.2026 | 14,78 | 14,87 | 13,89 | 14,00 | -6,78% | 30,00 |
| 06.07.2026 | 15,19 | 15,27 | 14,84 | 15,01 | -1,17% | 127,00 |
| 03.07.2026 | 15,20 | 15,22 | 15,15 | 15,19 | 0,48% | - |
| 02.07.2026 | 15,74 | 15,87 | 14,78 | 15,12 | -4,26% | 4,00 |
| 01.07.2026 | 15,70 | 16,19 | 15,49 | 15,79 | -0,60% | - |
| 30.06.2026 | 15,27 | 15,91 | 15,27 | 15,89 | 3,05% | - |
| 29.06.2026 | 16,21 | 16,52 | 15,40 | 15,42 | -4,37% | - |
| 26.06.2026 | 16,24 | 16,35 | 15,92 | 16,12 | 0,80% | - |
| 25.06.2026 | 16,03 | 16,59 | 15,87 | 15,99 | 0,13% | - |
| 24.06.2026 | 16,50 | 16,70 | 15,92 | 15,97 | -3,30% | - |
| 23.06.2026 | 16,32 | 17,16 | 15,51 | 16,52 | 1,35% | - |
| 22.06.2026 | 16,24 | 16,37 | 16,03 | 16,30 | 0,76% | 100,00 |
| 19.06.2026 | 16,21 | 16,24 | 16,18 | 16,18 | -0,06% | - |
| 18.06.2026 | 15,46 | 16,69 | 15,32 | 16,19 | 6,04% | - |
| 17.06.2026 | 14,92 | 15,72 | 14,82 | 15,26 | -0,20% | - |
| 16.06.2026 | 14,53 | 15,45 | 14,46 | 15,29 | 6,05% | - |
| 15.06.2026 | 14,32 | 14,91 | 14,26 | 14,42 | 0,35% | 5,00 |
| 12.06.2026 | 14,17 | 14,41 | 14,11 | 14,37 | 3,18% | - |
| 11.06.2026 | 13,70 | 14,10 | 13,57 | 13,93 | 1,96% | - |
| 10.06.2026 | 14,35 | 14,74 | 13,50 | 13,66 | -6,33% | 50,00 |
| 09.06.2026 | 14,95 | 15,45 | 14,26 | 14,58 | -3,19% | - |
| 08.06.2026 | 14,79 | 15,31 | 14,78 | 15,06 | 2,29% | - |
| 05.06.2026 | 15,68 | 15,71 | 14,61 | 14,73 | -7,07% | 100,00 |
| 04.06.2026 | 15,72 | 15,88 | 15,39 | 15,85 | -0,22% | - |