14,560$
3,85%
Echtzeit-Aktienkurs Mistras Group
Bid:
Ask:
Aktienkurse zur Mistras Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 14,10 | 14,67 | 13,98 | 14,56 | 3,85% | 192.398,00 |
| 12.02.2026 | 14,27 | 14,42 | 13,88 | 14,02 | -1,68% | 130.135,00 |
| 11.02.2026 | 15,00 | 15,07 | 14,14 | 14,26 | -4,55% | 109.634,00 |
| 10.02.2026 | 14,96 | 15,22 | 14,91 | 14,94 | 0,00% | 143.450,00 |
| 09.02.2026 | 14,68 | 14,96 | 14,64 | 14,94 | 1,84% | 109.278,00 |
| 06.02.2026 | 14,38 | 14,77 | 14,14 | 14,67 | 4,12% | 105.984,00 |
| 05.02.2026 | 14,17 | 14,45 | 14,05 | 14,09 | -1,88% | 141.695,00 |
| 04.02.2026 | 14,62 | 14,85 | 14,30 | 14,36 | -0,97% | 132.182,00 |
| 03.02.2026 | 14,55 | 14,79 | 14,27 | 14,50 | 0,42% | 124.408,00 |
| 02.02.2026 | 14,05 | 14,54 | 14,05 | 14,44 | 2,12% | 100.039,00 |
| 30.01.2026 | 14,16 | 14,29 | 13,86 | 14,14 | 0,14% | 195.231,00 |
| 29.01.2026 | 14,16 | 14,23 | 13,87 | 14,12 | 1,66% | 163.865,00 |
| 28.01.2026 | 14,03 | 14,03 | 13,72 | 13,89 | -1,14% | 145.145,00 |
| 27.01.2026 | 14,37 | 14,37 | 13,80 | 14,05 | -1,40% | 176.348,00 |
| 26.01.2026 | 14,07 | 14,45 | 14,07 | 14,25 | -0,97% | 156.487,00 |
| 22.01.2026 | 14,60 | 14,70 | 14,28 | 14,39 | -0,62% | 199.960,00 |
| 21.01.2026 | 14,24 | 14,50 | 14,12 | 14,48 | 2,04% | 184.905,00 |
| 20.01.2026 | 14,35 | 14,43 | 14,10 | 14,19 | -1,87% | 211.285,00 |
| 16.01.2026 | 14,34 | 14,46 | 14,03 | 14,46 | 0,98% | 141.898,00 |
| 15.01.2026 | 14,19 | 14,42 | 14,13 | 14,32 | 1,49% | 137.593,00 |
| 14.01.2026 | 14,38 | 14,38 | 13,71 | 14,11 | -0,35% | 142.893,00 |
| 13.01.2026 | 13,97 | 14,18 | 13,70 | 14,16 | 1,36% | 175.138,00 |
| 12.01.2026 | 13,78 | 14,02 | 13,70 | 13,97 | 1,60% | 258.904,00 |
| 09.01.2026 | 13,47 | 13,78 | 13,31 | 13,75 | 2,15% | 179.285,00 |
| 08.01.2026 | 13,11 | 13,50 | 13,08 | 13,46 | 2,36% | 171.634,00 |
| 07.01.2026 | 13,40 | 13,49 | 13,00 | 13,15 | -0,98% | 190.905,00 |
| 06.01.2026 | 13,34 | 13,43 | 12,85 | 13,28 | -1,26% | 235.987,00 |
| 05.01.2026 | 13,33 | 13,76 | 13,23 | 13,45 | 4,10% | 385.287,00 |
| 02.01.2026 | 12,70 | 13,13 | 12,59 | 12,92 | 2,13% | 187.634,00 |
| 31.12.2025 | 12,82 | 12,87 | 12,62 | 12,65 | -1,17% | 110.158,00 |
| 30.12.2025 | 13,00 | 13,11 | 12,80 | 12,80 | -1,01% | 132.503,00 |
| 29.12.2025 | 13,06 | 13,21 | 12,92 | 12,93 | -1,75% | 206.044,00 |
| 26.12.2025 | 13,20 | 13,22 | 12,95 | 13,16 | 0,08% | 106.229,00 |
| 24.12.2025 | 13,25 | 13,28 | 12,94 | 13,15 | -0,30% | 80.048,00 |
| 23.12.2025 | 12,98 | 13,39 | 12,98 | 13,19 | 1,23% | 162.915,00 |
| 22.12.2025 | 13,00 | 13,31 | 12,89 | 13,03 | 1,80% | 174.791,00 |
| 19.12.2025 | 12,61 | 12,87 | 12,53 | 12,80 | 0,95% | 663.098,00 |
| 18.12.2025 | 12,53 | 12,69 | 12,28 | 12,68 | 2,34% | 370.458,00 |
| 17.12.2025 | 13,00 | 13,00 | 12,20 | 12,39 | -3,88% | 149.402,00 |
| 16.12.2025 | 12,56 | 13,05 | 12,54 | 12,89 | 2,87% | 191.170,00 |
| 15.12.2025 | 12,41 | 12,81 | 12,41 | 12,53 | 1,79% | 216.807,00 |
| 12.12.2025 | 12,40 | 12,59 | 12,21 | 12,31 | -0,32% | 205.406,00 |
| 11.12.2025 | 12,25 | 12,59 | 12,23 | 12,35 | -0,40% | 181.093,00 |
| 10.12.2025 | 11,94 | 12,55 | 11,15 | 12,40 | 4,20% | 223.660,00 |
| 09.12.2025 | 11,79 | 12,00 | 11,57 | 11,90 | 2,85% | 203.642,00 |
| 08.12.2025 | 11,37 | 11,70 | 11,27 | 11,57 | 0,35% | 150.813,00 |
| 05.12.2025 | 11,82 | 11,89 | 11,46 | 11,53 | -2,37% | 118.259,00 |
| 04.12.2025 | 11,88 | 11,93 | 11,75 | 11,81 | -0,08% | 106.451,00 |
| 03.12.2025 | 11,95 | 11,95 | 11,56 | 11,82 | 1,03% | 132.815,00 |
| 02.12.2025 | 12,01 | 12,02 | 11,67 | 11,70 | -2,50% | 151.236,00 |
| 01.12.2025 | 11,91 | 12,09 | 11,78 | 12,00 | 0,08% | 160.256,00 |
| 28.11.2025 | 11,86 | 12,05 | 11,70 | 11,99 | 1,10% | 92.990,00 |
| 26.11.2025 | 11,86 | 12,10 | 11,86 | 11,86 | 0,00% | 93.226,00 |
| 25.11.2025 | 11,50 | 11,89 | 11,40 | 11,86 | 3,13% | 124.370,00 |
| 24.11.2025 | 11,80 | 11,92 | 11,47 | 11,50 | 2,95% | 197.314,00 |
| 20.11.2025 | 11,97 | 11,97 | 11,13 | 11,17 | -4,45% | 196.713,00 |
| 19.11.2025 | 11,93 | 11,98 | 11,52 | 11,69 | -1,35% | 148.347,00 |
| 18.11.2025 | 11,97 | 12,09 | 11,79 | 11,85 | -1,90% | 120.895,00 |
| 17.11.2025 | 12,60 | 12,65 | 12,04 | 12,08 | -5,18% | 164.422,00 |
| 13.11.2025 | 12,80 | 13,07 | 12,54 | 12,74 | -1,85% | 200.972,00 |
| 12.11.2025 | 13,00 | 13,29 | 12,50 | 12,98 | -0,15% | 310.389,00 |
| 11.11.2025 | 13,15 | 13,43 | 12,75 | 13,00 | -0,54% | 210.545,00 |
| 10.11.2025 | 12,15 | 13,19 | 12,05 | 13,07 | 8,74% | 303.670,00 |
| 07.11.2025 | 11,47 | 12,06 | 11,47 | 12,02 | 3,35% | 258.873,00 |
| 06.11.2025 | 11,83 | 11,83 | 11,30 | 11,63 | -1,36% | 197.556,00 |
| 05.11.2025 | 10,78 | 11,88 | 10,78 | 11,79 | 23,20% | 325.457,00 |
| 04.11.2025 | 9,85 | 9,86 | 9,45 | 9,57 | -0,21% | 89.260,00 |
| 03.11.2025 | 9,63 | 9,63 | 9,48 | 9,59 | 0,52% | 50.637,00 |
| 31.10.2025 | 9,69 | 9,81 | 9,51 | 9,54 | -1,85% | 85.936,00 |
| 30.10.2025 | 9,63 | 9,80 | 9,54 | 9,72 | 0,52% | 99.019,00 |
| 29.10.2025 | 10,02 | 10,08 | 9,59 | 9,67 | -2,81% | 99.707,00 |
| 28.10.2025 | 9,78 | 10,05 | 9,73 | 9,95 | 1,74% | 84.143,00 |
| 27.10.2025 | 10,15 | 10,15 | 9,75 | 9,78 | -2,49% | 73.361,00 |
| 24.10.2025 | 10,04 | 10,21 | 9,97 | 10,03 | 1,11% | 83.191,00 |
| 23.10.2025 | 9,77 | 10,05 | 9,74 | 9,92 | 2,06% | 76.692,00 |
| 22.10.2025 | 9,67 | 9,81 | 9,59 | 9,72 | 0,73% | 64.105,00 |
| 21.10.2025 | 9,74 | 9,85 | 9,64 | 9,65 | -1,63% | 91.609,00 |
| 20.10.2025 | 9,66 | 9,82 | 9,55 | 9,81 | 3,26% | 83.509,00 |
| 17.10.2025 | 9,66 | 9,75 | 9,50 | 9,50 | -1,76% | 100.646,00 |
| 16.10.2025 | 9,75 | 9,79 | 9,61 | 9,67 | -0,31% | 80.210,00 |
| 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 |