9,700$
1,46%
Echtzeit-Aktienkurs Mistras Group
Bid:
Ask:
Aktienkurse zur Mistras Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 9,60 | 9,85 | 9,58 | 9,70 | 1,46% | 55.031,00 |
| 14.10.2025 | 9,45 | 9,69 | 9,44 | 9,56 | 0,31% | 75.352,00 |
| 13.10.2025 | 9,58 | 9,64 | 9,41 | 9,53 | 1,49% | 89.094,00 |
| 10.10.2025 | 9,61 | 9,71 | 9,37 | 9,39 | -1,78% | 110.612,00 |
| 09.10.2025 | 9,76 | 9,79 | 9,54 | 9,56 | -2,05% | 71.402,00 |
| 08.10.2025 | 9,72 | 9,78 | 9,65 | 9,76 | 1,04% | 88.993,00 |
| 07.10.2025 | 9,80 | 9,84 | 9,62 | 9,66 | -1,02% | 77.325,00 |
| 06.10.2025 | 9,92 | 9,93 | 9,71 | 9,76 | -2,01% | 86.022,00 |
| 02.10.2025 | 10,17 | 10,51 | 9,93 | 9,96 | -2,64% | 137.834,00 |
| 01.10.2025 | 9,85 | 10,31 | 9,81 | 10,23 | 3,96% | 175.213,00 |
| 30.09.2025 | 9,93 | 10,10 | 9,65 | 9,84 | -0,61% | 187.517,00 |
| 29.09.2025 | 9,72 | 10,07 | 9,66 | 9,90 | 2,27% | 168.005,00 |
| 26.09.2025 | 9,67 | 9,79 | 9,60 | 9,68 | 1,04% | 78.316,00 |
| 25.09.2025 | 9,59 | 9,72 | 9,49 | 9,58 | -0,93% | 101.781,00 |
| 24.09.2025 | 9,93 | 10,04 | 9,63 | 9,67 | -2,42% | 156.126,00 |
| 23.09.2025 | 9,75 | 9,95 | 9,69 | 9,91 | 1,33% | 133.002,00 |
| 22.09.2025 | 9,53 | 9,83 | 9,51 | 9,78 | 2,62% | 173.764,00 |
| 19.09.2025 | 9,80 | 9,81 | 9,50 | 9,53 | -3,05% | 287.748,00 |
| 18.09.2025 | 9,49 | 9,97 | 9,42 | 9,83 | 4,46% | 129.197,00 |
| 17.09.2025 | 9,60 | 9,62 | 9,35 | 9,41 | -1,16% | 116.953,00 |
| 16.09.2025 | 9,59 | 9,59 | 9,40 | 9,52 | -0,31% | 74.197,00 |
| 15.09.2025 | 9,60 | 9,60 | 9,44 | 9,55 | 0,74% | 146.015,00 |
| 12.09.2025 | 9,73 | 9,75 | 9,44 | 9,48 | -2,47% | 73.888,00 |
| 11.09.2025 | 9,53 | 9,75 | 9,52 | 9,72 | 1,99% | 89.578,00 |
| 10.09.2025 | 9,56 | 9,56 | 9,42 | 9,53 | 0,00% | 67.642,00 |
| 09.09.2025 | 9,65 | 9,69 | 9,49 | 9,53 | -1,85% | 60.171,00 |
| 08.09.2025 | 9,77 | 9,81 | 9,67 | 9,71 | -0,21% | 86.335,00 |
| 05.09.2025 | 9,86 | 9,86 | 9,63 | 9,73 | -0,61% | 93.362,00 |
| 04.09.2025 | 9,49 | 9,80 | 9,43 | 9,79 | 3,49% | 113.022,00 |
| 03.09.2025 | 9,58 | 9,59 | 9,43 | 9,46 | -1,05% | 131.870,00 |
| 02.09.2025 | 9,50 | 9,65 | 9,44 | 9,56 | 0,00% | 80.924,00 |
| 29.08.2025 | 9,52 | 9,60 | 9,44 | 9,56 | 0,74% | 94.498,00 |
| 28.08.2025 | 9,65 | 9,67 | 9,46 | 9,49 | -1,56% | 83.943,00 |
| 27.08.2025 | 9,54 | 9,77 | 9,50 | 9,64 | 1,26% | 104.719,00 |
| 26.08.2025 | 9,53 | 9,58 | 9,41 | 9,52 | 0,95% | 72.829,00 |
| 25.08.2025 | 9,53 | 9,61 | 9,41 | 9,43 | -1,87% | 89.353,00 |
| 22.08.2025 | 9,24 | 9,99 | 9,24 | 9,61 | 4,12% | 242.446,00 |
| 21.08.2025 | 9,09 | 9,29 | 9,09 | 9,23 | 0,54% | 72.268,00 |
| 20.08.2025 | 9,05 | 9,20 | 8,96 | 9,18 | 0,99% | 96.458,00 |
| 19.08.2025 | 9,14 | 9,32 | 9,03 | 9,09 | -0,55% | 93.717,00 |
| 18.08.2025 | 9,11 | 9,27 | 9,06 | 9,14 | 0,88% | 132.754,00 |
| 15.08.2025 | 9,09 | 9,13 | 8,93 | 9,06 | 0,44% | 132.907,00 |
| 14.08.2025 | 9,14 | 9,16 | 8,97 | 9,02 | -1,53% | 92.561,00 |
| 13.08.2025 | 9,16 | 9,30 | 9,07 | 9,16 | 0,11% | 225.762,00 |
| 12.08.2025 | 9,02 | 9,27 | 9,00 | 9,15 | 1,33% | 151.028,00 |
| 11.08.2025 | 8,73 | 9,09 | 8,71 | 9,03 | 3,44% | 183.305,00 |
| 08.08.2025 | 8,81 | 8,90 | 8,61 | 8,73 | -0,80% | 106.584,00 |
| 07.08.2025 | 8,14 | 8,93 | 8,09 | 8,80 | 10,41% | 255.686,00 |
| 06.08.2025 | 7,81 | 8,03 | 7,81 | 7,97 | 0,76% | 81.073,00 |
| 05.08.2025 | 7,99 | 7,99 | 7,83 | 7,91 | -0,75% | 56.537,00 |
| 04.08.2025 | 7,95 | 8,01 | 7,87 | 7,97 | 1,79% | 71.578,00 |
| 01.08.2025 | 7,81 | 7,90 | 7,74 | 7,83 | -1,39% | 69.982,00 |
| 31.07.2025 | 7,89 | 7,95 | 7,81 | 7,94 | 0,00% | 62.376,00 |
| 30.07.2025 | 8,14 | 8,15 | 7,88 | 7,94 | -2,10% | 53.938,00 |
| 29.07.2025 | 8,28 | 8,30 | 7,97 | 8,11 | -1,82% | 61.621,00 |
| 28.07.2025 | 8,22 | 8,30 | 8,14 | 8,26 | 0,24% | 63.880,00 |
| 25.07.2025 | 8,27 | 8,33 | 8,15 | 8,24 | -0,24% | 30.570,00 |
| 24.07.2025 | 8,23 | 8,33 | 8,20 | 8,26 | -0,60% | 89.915,00 |
| 23.07.2025 | 8,16 | 8,33 | 8,16 | 8,31 | 1,71% | 117.558,00 |
| 22.07.2025 | 8,11 | 8,28 | 8,05 | 8,17 | 1,36% | 93.730,00 |
| 21.07.2025 | 7,99 | 8,09 | 7,90 | 8,06 | 1,51% | 138.838,00 |
| 18.07.2025 | 7,99 | 8,01 | 7,81 | 7,94 | -0,63% | 119.519,00 |
| 17.07.2025 | 7,98 | 8,05 | 7,92 | 7,99 | -0,37% | 101.360,00 |
| 16.07.2025 | 7,82 | 8,02 | 7,76 | 8,02 | 2,17% | 156.264,00 |
| 15.07.2025 | 8,12 | 8,18 | 7,84 | 7,85 | -3,09% | 111.185,00 |
| 14.07.2025 | 8,09 | 8,12 | 8,00 | 8,10 | -0,49% | 142.155,00 |
| 11.07.2025 | 8,19 | 8,20 | 8,05 | 8,14 | -1,33% | 82.667,00 |
| 10.07.2025 | 8,14 | 8,37 | 8,14 | 8,25 | 0,61% | 117.382,00 |
| 09.07.2025 | 8,06 | 8,22 | 8,04 | 8,20 | 2,37% | 88.801,00 |
| 08.07.2025 | 8,05 | 8,09 | 7,97 | 8,01 | -0,74% | 102.284,00 |
| 07.07.2025 | 8,12 | 8,22 | 7,99 | 8,07 | -0,98% | 86.523,00 |
| 03.07.2025 | 8,04 | 8,20 | 8,04 | 8,15 | 1,62% | 64.473,00 |
| 02.07.2025 | 8,02 | 8,03 | 7,90 | 8,02 | -0,12% | 67.221,00 |
| 01.07.2025 | 7,97 | 8,13 | 7,90 | 8,03 | 0,25% | 97.977,00 |
| 30.06.2025 | 7,90 | 8,05 | 7,85 | 8,01 | 1,65% | 400.729,00 |
| 27.06.2025 | 8,02 | 8,05 | 7,81 | 7,88 | -1,50% | 472.997,00 |
| 26.06.2025 | 7,88 | 8,02 | 7,81 | 8,00 | 2,04% | 127.101,00 |
| 25.06.2025 | 7,83 | 7,92 | 7,77 | 7,84 | -1,51% | 137.709,00 |
| 24.06.2025 | 7,72 | 7,96 | 7,68 | 7,96 | 3,65% | 203.061,00 |
| 23.06.2025 | 7,53 | 7,69 | 7,47 | 7,68 | 1,72% | 135.962,00 |
| 20.06.2025 | 7,60 | 7,70 | 7,48 | 7,55 | 0,27% | 159.369,00 |
| 18.06.2025 | 7,61 | 7,65 | 7,38 | 7,53 | -1,31% | 316.891,00 |
| 17.06.2025 | 7,67 | 7,77 | 7,61 | 7,63 | -1,42% | 141.028,00 |
| 16.06.2025 | 7,69 | 7,78 | 7,66 | 7,74 | 0,91% | 119.335,00 |
| 13.06.2025 | 7,65 | 7,79 | 7,61 | 7,67 | -1,29% | 135.890,00 |
| 12.06.2025 | 7,66 | 7,83 | 7,65 | 7,77 | 0,26% | 96.162,00 |
| 11.06.2025 | 7,74 | 7,80 | 7,69 | 7,75 | 0,39% | 130.302,00 |
| 10.06.2025 | 7,72 | 7,77 | 7,66 | 7,72 | 0,52% | 119.376,00 |
| 09.06.2025 | 7,79 | 7,82 | 7,68 | 7,68 | 0,13% | 102.419,00 |
| 06.06.2025 | 7,80 | 7,82 | 7,64 | 7,67 | -0,39% | 135.952,00 |
| 05.06.2025 | 7,59 | 7,75 | 7,52 | 7,70 | 0,79% | 180.319,00 |
| 04.06.2025 | 7,58 | 7,79 | 7,51 | 7,64 | 1,19% | 171.234,00 |
| 03.06.2025 | 7,43 | 7,65 | 7,43 | 7,55 | 0,94% | 136.806,00 |
| 02.06.2025 | 7,53 | 7,73 | 7,47 | 7,48 | -0,93% | 233.268,00 |
| 30.05.2025 | 7,40 | 7,57 | 7,37 | 7,55 | 2,17% | 167.576,00 |
| 29.05.2025 | 7,30 | 7,42 | 7,22 | 7,39 | 1,37% | 120.411,00 |
| 28.05.2025 | 7,60 | 7,60 | 7,28 | 7,29 | -4,08% | 125.909,00 |
| 27.05.2025 | 7,46 | 7,64 | 7,41 | 7,60 | 2,84% | 134.484,00 |
| 23.05.2025 | 7,30 | 7,42 | 7,25 | 7,39 | -0,14% | 130.237,00 |
| 22.05.2025 | 7,52 | 7,54 | 7,37 | 7,40 | -1,99% | 123.754,00 |