15,576€
6,02%
Echtzeit-Aktienkurs Mirion Technologies Inc
Bid:
Ask:
Aktienkurse zur Mirion Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 17,31 | 17,79 | 17,08 | 17,26 | 0,20% | 7.896,00 |
| 04.05.2026 | 16,77 | 17,69 | 16,56 | 17,23 | 2,24% | 1.940,00 |
| 30.04.2026 | 15,93 | 16,89 | 15,55 | 16,85 | 5,58% | - |
| 29.04.2026 | 16,03 | 16,25 | 14,40 | 15,96 | 4,14% | 5.218,00 |
| 28.04.2026 | 16,43 | 16,63 | 15,32 | 15,32 | -6,63% | 42,00 |
| 27.04.2026 | 16,71 | 16,98 | 16,18 | 16,41 | -2,42% | 480,00 |
| 24.04.2026 | 16,71 | 16,97 | 16,58 | 16,82 | 1,08% | 840,00 |
| 23.04.2026 | 16,40 | 16,74 | 16,33 | 16,64 | 1,01% | - |
| 22.04.2026 | 16,87 | 17,19 | 16,26 | 16,47 | -2,09% | - |
| 21.04.2026 | 16,66 | 16,91 | 16,43 | 16,82 | 1,23% | 814,00 |
| 20.04.2026 | 16,63 | 16,70 | 16,37 | 16,62 | -0,86% | - |
| 17.04.2026 | 16,37 | 17,11 | 16,36 | 16,76 | 2,51% | 9.000,00 |
| 16.04.2026 | 16,80 | 16,98 | 16,30 | 16,35 | -2,41% | - |
| 15.04.2026 | 16,75 | 16,97 | 16,56 | 16,75 | -0,53% | 1.800,00 |
| 14.04.2026 | 16,43 | 16,84 | 16,32 | 16,84 | 2,41% | 14,00 |
| 13.04.2026 | 16,32 | 16,57 | 16,16 | 16,45 | 0,03% | 4.950,00 |
| 10.04.2026 | 16,30 | 16,58 | 16,19 | 16,44 | 0,59% | 2.577,00 |
| 09.04.2026 | 17,23 | 17,40 | 16,31 | 16,35 | -5,36% | 1.500,00 |
| 08.04.2026 | 16,97 | 17,64 | 16,69 | 17,27 | 5,05% | 3.470,00 |
| 07.04.2026 | 16,29 | 16,49 | 16,15 | 16,44 | -0,21% | 14,00 |
| 02.04.2026 | 15,84 | 16,68 | 15,56 | 16,47 | 2,49% | 56,00 |
| 01.04.2026 | 16,17 | 16,44 | 16,07 | 16,07 | -0,29% | 44,00 |
| 31.03.2026 | 15,29 | 16,14 | 15,25 | 16,12 | 6,56% | 9.324,00 |
| 30.03.2026 | 15,63 | 15,86 | 14,95 | 15,13 | -2,53% | 6.328,00 |
| 27.03.2026 | 15,93 | 16,04 | 15,32 | 15,52 | -2,25% | 2.438,00 |
| 26.03.2026 | 16,17 | 16,54 | 15,55 | 15,88 | -2,42% | - |
| 25.03.2026 | 16,76 | 17,17 | 15,81 | 16,27 | -1,99% | - |
| 24.03.2026 | 16,65 | 16,80 | 16,32 | 16,60 | -0,37% | - |
| 23.03.2026 | 15,80 | 17,20 | 15,62 | 16,66 | 4,13% | 14,00 |
| 20.03.2026 | 17,04 | 17,15 | 15,75 | 16,00 | -6,21% | 2.574,00 |
| 19.03.2026 | 16,97 | 17,21 | 16,58 | 17,06 | 0,89% | 1.755,00 |
| 18.03.2026 | 16,83 | 17,23 | 16,58 | 16,91 | 1,70% | 1.156,00 |
| 17.03.2026 | 16,01 | 16,90 | 15,89 | 16,63 | 2,85% | 575,00 |
| 16.03.2026 | 16,37 | 16,98 | 16,13 | 16,17 | -1,01% | 549,00 |
| 13.03.2026 | 17,46 | 17,70 | 16,28 | 16,33 | -6,38% | 2.275,00 |
| 12.03.2026 | 18,52 | 18,74 | 17,39 | 17,44 | -6,38% | 400,00 |
| 11.03.2026 | 18,44 | 18,77 | 18,15 | 18,63 | 1,04% | - |
| 10.03.2026 | 18,40 | 18,72 | 18,12 | 18,44 | 0,18% | 300,00 |
| 09.03.2026 | 17,36 | 18,50 | 16,95 | 18,41 | 4,19% | 435,00 |
| 06.03.2026 | 18,40 | 18,68 | 17,64 | 17,67 | -3,84% | 4.501,00 |
| 05.03.2026 | 18,58 | 18,66 | 17,71 | 18,37 | -1,18% | 508,00 |
| 04.03.2026 | 18,72 | 19,18 | 18,52 | 18,59 | -1,23% | 96,00 |
| 03.03.2026 | 18,86 | 19,07 | 18,43 | 18,82 | -1,25% | 5.540,00 |
| 02.03.2026 | 18,05 | 19,08 | 17,85 | 19,06 | 4,47% | 836,00 |
| 27.02.2026 | 18,51 | 18,54 | 17,88 | 18,25 | -1,50% | 750,00 |
| 26.02.2026 | 18,16 | 18,66 | 18,12 | 18,52 | 1,46% | 34,00 |
| 25.02.2026 | 17,85 | 18,40 | 17,84 | 18,26 | 2,18% | 280,00 |
| 24.02.2026 | 17,47 | 18,42 | 17,28 | 17,87 | 2,56% | 568,00 |
| 23.02.2026 | 17,83 | 18,07 | 17,25 | 17,42 | -3,55% | 3.158,00 |
| 20.02.2026 | 18,34 | 18,42 | 17,95 | 18,06 | -0,85% | - |
| 19.02.2026 | 18,24 | 18,47 | 17,79 | 18,22 | 0,11% | 1.560,00 |
| 18.02.2026 | 18,63 | 18,90 | 18,03 | 18,20 | -2,17% | 108,00 |
| 17.02.2026 | 18,85 | 19,20 | 18,50 | 18,60 | -2,11% | - |
| 16.02.2026 | 19,00 | 19,15 | 18,95 | 19,00 | 0,26% | 1.111,00 |
| 13.02.2026 | 18,10 | 19,00 | 17,75 | 18,95 | 4,41% | 231,00 |
| 12.02.2026 | 17,75 | 18,90 | 17,70 | 18,15 | 2,54% | 2.203,00 |
| 11.02.2026 | 18,85 | 20,50 | 17,50 | 17,70 | -6,60% | 1.955,00 |
| 10.02.2026 | 20,25 | 20,50 | 17,90 | 18,95 | -6,19% | 2.927,00 |
| 09.02.2026 | 20,30 | 20,80 | 20,05 | 20,20 | -0,49% | - |
| 06.02.2026 | 19,65 | 20,50 | 19,35 | 20,30 | 3,84% | 596,00 |
| 05.02.2026 | 20,40 | 20,50 | 19,50 | 19,55 | -4,17% | 2.261,00 |
| 04.02.2026 | 21,20 | 21,80 | 19,90 | 20,40 | -5,56% | 1.635,00 |
| 03.02.2026 | 21,00 | 21,90 | 20,80 | 21,60 | 1,89% | - |
| 02.02.2026 | 20,70 | 21,60 | 20,60 | 21,20 | 0,95% | 1.550,00 |
| 30.01.2026 | 21,10 | 21,40 | 20,60 | 21,00 | -0,47% | 390,00 |
| 29.01.2026 | 21,20 | 21,70 | 20,80 | 21,10 | -0,47% | 1.065,00 |
| 28.01.2026 | 21,30 | 21,70 | 20,90 | 21,20 | 0,47% | 537,00 |
| 27.01.2026 | 21,20 | 21,80 | 21,00 | 21,10 | -1,40% | 1.080,00 |
| 26.01.2026 | 21,50 | 21,90 | 21,20 | 21,40 | -0,93% | 1.695,00 |
| 23.01.2026 | 22,70 | 23,20 | 21,50 | 21,60 | -4,42% | 662,00 |
| 22.01.2026 | 23,00 | 23,50 | 22,40 | 22,60 | -1,74% | 3.364,00 |
| 21.01.2026 | 22,40 | 23,20 | 22,00 | 23,00 | 2,68% | 1.989,00 |
| 20.01.2026 | 22,70 | 23,20 | 22,20 | 22,40 | -4,68% | 3.310,00 |
| 19.01.2026 | 23,00 | 23,70 | 22,90 | 23,50 | 1,29% | 2.723,00 |
| 16.01.2026 | 23,60 | 23,70 | 22,80 | 23,20 | 0,00% | 1.100,00 |
| 15.01.2026 | 22,70 | 23,60 | 22,50 | 23,20 | 2,65% | - |
| 14.01.2026 | 22,80 | 23,10 | 22,30 | 22,60 | -1,74% | 4.367,00 |
| 13.01.2026 | 22,80 | 23,40 | 22,50 | 23,00 | 0,88% | 1.368,00 |
| 12.01.2026 | 22,10 | 22,90 | 21,90 | 22,80 | 2,24% | 2.052,00 |
| 09.01.2026 | 20,90 | 23,30 | 20,80 | 22,30 | 7,21% | 3.189,00 |
| 08.01.2026 | 20,80 | 21,00 | 20,50 | 20,80 | -0,95% | 2.906,00 |
| 07.01.2026 | 21,50 | 21,70 | 20,80 | 21,00 | -2,78% | 133,00 |
| 06.01.2026 | 20,80 | 21,60 | 20,50 | 21,60 | 2,86% | 2.216,00 |
| 05.01.2026 | 20,30 | 21,20 | 20,30 | 21,00 | 2,94% | 1.800,00 |
| 02.01.2026 | 20,10 | 20,40 | 19,85 | 20,40 | 0,74% | 45,00 |
| 30.12.2025 | 19,80 | 20,50 | 19,80 | 20,25 | 0,50% | - |
| 29.12.2025 | 19,80 | 20,40 | 19,80 | 20,15 | -0,25% | 1.349,00 |
| 23.12.2025 | 20,15 | 20,50 | 19,85 | 20,20 | 0,00% | 6.055,00 |
| 22.12.2025 | 20,10 | 20,40 | 19,85 | 20,20 | 0,00% | 2.410,00 |
| 19.12.2025 | 19,85 | 20,40 | 19,70 | 20,20 | 2,02% | 504,00 |
| 18.12.2025 | 19,80 | 20,50 | 19,60 | 19,80 | 1,02% | 1.060,00 |
| 17.12.2025 | 20,70 | 20,90 | 19,45 | 19,60 | -4,39% | 2.340,00 |
| 16.12.2025 | 20,60 | 21,10 | 20,30 | 20,50 | -0,97% | 4.012,00 |
| 15.12.2025 | 21,10 | 21,50 | 20,60 | 20,70 | -1,43% | 1.105,00 |
| 12.12.2025 | 22,30 | 22,90 | 20,80 | 21,00 | -6,25% | - |
| 11.12.2025 | 21,50 | 22,60 | 21,00 | 22,40 | 3,70% | 846,00 |
| 10.12.2025 | 21,40 | 22,00 | 21,00 | 21,60 | 0,00% | 153,00 |
| 09.12.2025 | 21,80 | 22,20 | 21,60 | 21,60 | -0,92% | 638,00 |
| 08.12.2025 | 21,70 | 22,20 | 21,30 | 21,80 | 1,87% | 2.326,00 |
| 05.12.2025 | 22,10 | 22,30 | 21,20 | 21,40 | -1,83% | - |