12,925€
0,37%
Echtzeit-Aktienkurs Mirion Technologies Inc
Bid:
Ask:
Aktienkurse zur Mirion Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 12,94 | 12,94 | 12,94 | 12,94 | 0,45% | - |
| 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% | - |
| 03.06.2026 | 15,52 | 16,07 | 15,39 | 15,88 | 1,75% | 45,00 |
| 02.06.2026 | 15,30 | 15,96 | 15,21 | 15,61 | 2,33% | - |
| 01.06.2026 | 15,69 | 15,96 | 15,24 | 15,25 | -2,46% | - |
| 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% | - |