18,270$
6,84%
Echtzeit-Aktienkurs Mirion Technologies Inc
Bid:
Ask:
Aktienkurse zur Mirion Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 17,12 | 18,40 | 17,12 | 18,27 | 6,81% | 698.202,00 |
| 28.05.2026 | 16,86 | 17,20 | 16,43 | 17,10 | 0,83% | 5.276.560,00 |
| 27.05.2026 | 17,93 | 17,93 | 16,89 | 16,96 | -5,78% | 5.053.204,00 |
| 26.05.2026 | 18,58 | 18,70 | 17,87 | 18,00 | -1,91% | 5.054.426,00 |
| 22.05.2026 | 17,80 | 18,58 | 17,56 | 18,35 | 4,20% | 4.595.570,00 |
| 21.05.2026 | 17,94 | 17,99 | 17,33 | 17,61 | -2,38% | 6.859.756,00 |
| 20.05.2026 | 18,52 | 18,65 | 17,92 | 18,04 | -1,80% | 2.702.792,00 |
| 19.05.2026 | 17,85 | 18,39 | 17,59 | 18,37 | 1,89% | 4.415.209,00 |
| 18.05.2026 | 18,27 | 18,46 | 17,90 | 18,03 | -0,77% | 2.825.044,00 |
| 15.05.2026 | 18,54 | 18,65 | 18,09 | 18,17 | -3,96% | 3.008.777,00 |
| 14.05.2026 | 18,91 | 19,29 | 18,72 | 18,92 | 1,50% | 2.980.067,00 |
| 13.05.2026 | 18,95 | 18,99 | 18,19 | 18,64 | -1,69% | 3.604.775,00 |
| 12.05.2026 | 18,50 | 19,01 | 18,17 | 18,96 | 2,65% | 4.883.679,00 |
| 11.05.2026 | 18,81 | 19,20 | 18,39 | 18,47 | -2,74% | 4.301.562,00 |
| 08.05.2026 | 19,86 | 19,86 | 18,86 | 18,99 | -3,85% | 3.114.332,00 |
| 07.05.2026 | 20,46 | 20,54 | 19,57 | 19,75 | -3,14% | 2.305.453,00 |
| 06.05.2026 | 20,42 | 20,63 | 19,89 | 20,39 | 1,24% | 2.802.533,00 |
| 05.05.2026 | 20,46 | 20,79 | 19,99 | 20,14 | -0,10% | 2.646.669,00 |
| 04.05.2026 | 19,64 | 20,73 | 19,53 | 20,16 | 2,70% | 3.390.526,00 |
| 01.05.2026 | 19,89 | 19,97 | 18,95 | 19,63 | -0,61% | 3.860.202,00 |
| 30.04.2026 | 18,79 | 19,76 | 18,18 | 19,75 | 5,84% | 5.685.275,00 |
| 29.04.2026 | 18,31 | 19,00 | 16,84 | 18,66 | -0,11% | 9.962.876,00 |
| 28.04.2026 | 19,04 | 19,11 | 18,42 | 18,68 | -2,96% | 5.624.131,00 |
| 27.04.2026 | 19,77 | 19,85 | 18,98 | 19,25 | -2,33% | 4.805.167,00 |
| 24.04.2026 | 19,66 | 19,87 | 19,41 | 19,71 | 1,18% | 3.106.514,00 |
| 23.04.2026 | 19,30 | 19,54 | 19,07 | 19,48 | 0,78% | 1.919.699,00 |
| 22.04.2026 | 19,91 | 20,17 | 19,03 | 19,33 | -1,68% | 4.252.055,00 |
| 21.04.2026 | 19,57 | 19,90 | 19,37 | 19,66 | 0,46% | 4.119.684,00 |
| 20.04.2026 | 19,55 | 19,69 | 19,32 | 19,57 | -0,76% | 2.459.427,00 |
| 17.04.2026 | 19,65 | 20,22 | 19,62 | 19,72 | 2,34% | 3.857.365,00 |
| 16.04.2026 | 19,83 | 20,00 | 19,18 | 19,27 | -2,48% | 2.191.492,00 |
| 15.04.2026 | 19,70 | 19,93 | 19,54 | 19,76 | 0,00% | 2.761.183,00 |
| 14.04.2026 | 19,74 | 19,87 | 19,44 | 19,76 | 2,22% | 2.103.314,00 |
| 13.04.2026 | 19,04 | 19,49 | 18,89 | 19,33 | 0,31% | 3.367.866,00 |
| 10.04.2026 | 19,32 | 19,46 | 19,11 | 19,27 | 0,84% | 2.562.408,00 |
| 09.04.2026 | 20,09 | 20,34 | 19,10 | 19,11 | -5,11% | 3.422.694,00 |
| 08.04.2026 | 19,85 | 20,60 | 19,73 | 20,14 | 5,61% | 3.409.972,00 |
| 07.04.2026 | 18,84 | 19,13 | 18,67 | 19,07 | 0,63% | 3.876.543,00 |
| 06.04.2026 | 18,93 | 19,09 | 18,68 | 18,95 | -0,26% | 1.854.484,00 |
| 02.04.2026 | 17,95 | 19,28 | 17,52 | 19,00 | 1,82% | 2.947.844,00 |
| 01.04.2026 | 18,95 | 19,11 | 18,64 | 18,66 | 0,38% | 2.312.840,00 |
| 31.03.2026 | 17,70 | 18,64 | 17,60 | 18,59 | 7,33% | 4.697.160,00 |
| 30.03.2026 | 17,81 | 18,03 | 17,12 | 17,32 | -3,19% | 3.984.725,00 |
| 27.03.2026 | 18,07 | 18,24 | 17,63 | 17,89 | -1,97% | 2.418.685,00 |
| 26.03.2026 | 18,41 | 19,11 | 18,15 | 18,25 | -2,98% | 2.752.435,00 |
| 25.03.2026 | 19,77 | 19,90 | 18,28 | 18,81 | -2,29% | 3.934.949,00 |
| 24.03.2026 | 19,01 | 19,41 | 18,90 | 19,25 | -0,36% | 2.688.275,00 |
| 23.03.2026 | 18,90 | 19,76 | 18,59 | 19,32 | 4,72% | 2.986.678,00 |
| 20.03.2026 | 19,45 | 19,63 | 18,19 | 18,45 | -6,30% | 6.524.225,00 |
| 19.03.2026 | 18,88 | 19,98 | 18,88 | 19,69 | 1,29% | 2.823.967,00 |
| 18.03.2026 | 19,21 | 19,80 | 19,04 | 19,44 | 0,93% | 4.707.590,00 |
| 17.03.2026 | 18,52 | 19,28 | 18,31 | 19,26 | 3,83% | 5.573.453,00 |
| 16.03.2026 | 19,30 | 19,52 | 18,55 | 18,55 | -0,75% | 5.150.081,00 |
| 13.03.2026 | 20,32 | 20,48 | 18,61 | 18,69 | -6,74% | 8.148.281,00 |
| 12.03.2026 | 21,17 | 21,43 | 20,03 | 20,04 | -7,27% | 3.571.192,00 |
| 11.03.2026 | 21,19 | 21,73 | 21,03 | 21,61 | 1,17% | 2.266.726,00 |
| 10.03.2026 | 21,49 | 21,83 | 21,09 | 21,36 | -0,28% | 2.345.128,00 |
| 09.03.2026 | 19,99 | 21,49 | 19,54 | 21,42 | 4,28% | 5.232.493,00 |
| 06.03.2026 | 20,57 | 21,15 | 20,51 | 20,54 | -3,70% | 2.052.124,00 |
| 05.03.2026 | 21,17 | 21,64 | 20,52 | 21,33 | -1,25% | 2.845.383,00 |
| 04.03.2026 | 22,23 | 22,37 | 21,52 | 21,60 | -1,37% | 2.040.706,00 |
| 03.03.2026 | 21,50 | 22,16 | 21,40 | 21,90 | -1,71% | 2.864.217,00 |
| 02.03.2026 | 21,03 | 22,31 | 21,00 | 22,28 | 3,10% | 2.902.021,00 |
| 27.02.2026 | 21,46 | 21,67 | 21,14 | 21,61 | -1,41% | 2.724.689,00 |
| 26.02.2026 | 21,79 | 22,01 | 21,40 | 21,92 | 2,00% | 2.711.602,00 |
| 25.02.2026 | 21,46 | 21,67 | 21,13 | 21,49 | 2,09% | 2.852.921,00 |
| 24.02.2026 | 20,62 | 21,71 | 20,53 | 21,05 | 2,68% | 5.368.820,00 |
| 23.02.2026 | 21,06 | 21,26 | 20,33 | 20,50 | -3,67% | 4.282.474,00 |
| 20.02.2026 | 21,32 | 21,72 | 21,11 | 21,28 | -0,88% | 2.480.635,00 |
| 19.02.2026 | 21,15 | 21,74 | 20,90 | 21,47 | 0,09% | 4.675.254,00 |
| 18.02.2026 | 22,06 | 22,32 | 21,24 | 21,45 | -2,46% | 4.291.163,00 |
| 17.02.2026 | 22,31 | 22,72 | 21,92 | 21,99 | -2,31% | 3.173.084,00 |
| 13.02.2026 | 21,40 | 22,55 | 21,01 | 22,51 | 4,80% | 5.218.327,00 |
| 12.02.2026 | 21,26 | 22,39 | 21,08 | 21,48 | 2,04% | 7.006.549,00 |
| 11.02.2026 | 24,30 | 24,30 | 20,84 | 21,05 | -10,20% | 9.697.985,00 |
| 10.02.2026 | 24,09 | 24,10 | 23,44 | 23,44 | -2,70% | 3.502.331,00 |
| 09.02.2026 | 24,07 | 24,74 | 23,97 | 24,09 | 0,08% | 2.304.501,00 |
| 06.02.2026 | 23,67 | 24,23 | 22,91 | 24,07 | 3,71% | 3.550.314,00 |
| 05.02.2026 | 23,71 | 24,09 | 23,02 | 23,21 | -3,53% | 2.513.651,00 |
| 04.02.2026 | 25,38 | 25,59 | 23,50 | 24,06 | -5,39% | 3.731.412,00 |
| 03.02.2026 | 25,22 | 25,78 | 24,57 | 25,43 | 2,01% | 4.163.509,00 |
| 02.02.2026 | 24,70 | 25,39 | 24,46 | 24,93 | 0,36% | 3.611.184,00 |
| 30.01.2026 | 24,73 | 25,49 | 24,52 | 24,84 | -1,78% | 4.829.191,00 |
| 29.01.2026 | 25,57 | 25,64 | 24,81 | 25,29 | -0,35% | 1.961.247,00 |
| 28.01.2026 | 25,76 | 25,94 | 25,06 | 25,38 | 0,04% | 2.186.045,00 |
| 27.01.2026 | 25,66 | 25,86 | 25,32 | 25,37 | -0,47% | 1.258.382,00 |
| 26.01.2026 | 25,60 | 25,96 | 25,25 | 25,49 | -0,08% | 1.268.163,00 |
| 23.01.2026 | 26,43 | 26,50 | 25,26 | 25,51 | -4,42% | 1.610.730,00 |
| 22.01.2026 | 27,39 | 27,49 | 26,34 | 26,69 | -0,34% | 1.272.523,00 |
| 21.01.2026 | 26,63 | 27,07 | 25,73 | 26,78 | 1,98% | 1.985.871,00 |
| 20.01.2026 | 26,11 | 27,17 | 26,11 | 26,26 | -2,49% | 1.907.516,00 |
| 16.01.2026 | 26,83 | 27,20 | 26,50 | 26,93 | -0,26% | 1.755.118,00 |
| 15.01.2026 | 26,86 | 27,40 | 26,58 | 27,00 | 2,86% | 2.242.570,00 |
| 14.01.2026 | 26,53 | 26,89 | 26,01 | 26,25 | -1,65% | 2.814.538,00 |
| 13.01.2026 | 26,72 | 27,21 | 26,22 | 26,69 | 0,57% | 2.377.497,00 |
| 12.01.2026 | 25,71 | 26,62 | 25,68 | 26,54 | 2,19% | 1.902.297,00 |
| 09.01.2026 | 25,25 | 27,10 | 25,25 | 25,97 | 7,05% | 6.132.646,00 |
| 08.01.2026 | 24,26 | 24,50 | 23,89 | 24,26 | -0,57% | 1.525.694,00 |
| 07.01.2026 | 25,22 | 25,35 | 24,30 | 24,40 | -3,17% | 1.711.904,00 |
| 06.01.2026 | 24,58 | 25,27 | 23,95 | 25,20 | 2,23% | 2.972.929,00 |