17,640$
-5,87%
Echtzeit-Aktienkurs Mistras Group
Bid:
Ask:
Aktienkurse zur Mistras Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 18,70 | 18,70 | 17,55 | 17,64 | -5,87% | 140.093,00 |
| 07.05.2026 | 18,56 | 19,39 | 18,55 | 18,74 | 1,13% | 206.523,00 |
| 06.05.2026 | 17,63 | 18,53 | 15,54 | 18,53 | -2,01% | 361.662,00 |
| 05.05.2026 | 18,80 | 19,56 | 18,50 | 18,91 | 1,18% | 247.664,00 |
| 04.05.2026 | 19,18 | 19,28 | 18,54 | 18,69 | -3,06% | 165.820,00 |
| 01.05.2026 | 18,95 | 19,28 | 18,65 | 19,28 | 2,12% | 156.385,00 |
| 30.04.2026 | 18,84 | 19,12 | 18,51 | 18,88 | 2,11% | 186.745,00 |
| 29.04.2026 | 18,85 | 19,36 | 18,10 | 18,49 | -1,81% | 171.389,00 |
| 28.04.2026 | 18,97 | 19,05 | 18,80 | 18,83 | -0,53% | 112.155,00 |
| 27.04.2026 | 18,94 | 19,36 | 18,90 | 18,93 | 0,11% | 123.334,00 |
| 24.04.2026 | 18,87 | 19,05 | 18,48 | 18,91 | 0,32% | 142.126,00 |
| 23.04.2026 | 18,76 | 19,35 | 18,56 | 18,85 | 1,67% | 206.356,00 |
| 22.04.2026 | 17,98 | 18,68 | 17,98 | 18,54 | 3,75% | 192.755,00 |
| 21.04.2026 | 17,86 | 18,28 | 17,79 | 17,87 | -0,17% | 190.037,00 |
| 20.04.2026 | 17,85 | 18,23 | 17,74 | 17,90 | 0,28% | 185.683,00 |
| 17.04.2026 | 17,57 | 18,17 | 17,30 | 17,85 | 3,84% | 226.421,00 |
| 16.04.2026 | 16,96 | 17,58 | 16,96 | 17,19 | 1,18% | 131.936,00 |
| 15.04.2026 | 17,04 | 17,22 | 16,85 | 16,99 | -0,70% | 86.766,00 |
| 14.04.2026 | 17,12 | 17,35 | 17,09 | 17,11 | 0,35% | 132.939,00 |
| 13.04.2026 | 16,70 | 17,26 | 16,56 | 17,05 | 2,10% | 175.584,00 |
| 10.04.2026 | 16,89 | 17,07 | 16,44 | 16,70 | -0,89% | 147.202,00 |
| 09.04.2026 | 15,95 | 16,90 | 15,91 | 16,85 | 5,44% | 228.613,00 |
| 08.04.2026 | 15,86 | 16,18 | 15,69 | 15,98 | 3,23% | 124.914,00 |
| 07.04.2026 | 15,33 | 15,59 | 15,16 | 15,48 | -0,19% | 95.030,00 |
| 06.04.2026 | 15,35 | 15,61 | 15,30 | 15,51 | 1,37% | 107.369,00 |
| 02.04.2026 | 15,15 | 15,40 | 14,91 | 15,30 | 0,26% | 74.681,00 |
| 01.04.2026 | 15,16 | 15,45 | 14,80 | 15,26 | 3,25% | 95.464,00 |
| 31.03.2026 | 14,86 | 15,00 | 14,56 | 14,78 | 1,23% | 85.219,00 |
| 30.03.2026 | 14,72 | 14,87 | 14,45 | 14,60 | 0,07% | 104.602,00 |
| 27.03.2026 | 14,98 | 15,13 | 14,45 | 14,59 | -3,44% | 81.609,00 |
| 26.03.2026 | 14,94 | 15,34 | 14,94 | 15,11 | 0,07% | 115.355,00 |
| 25.03.2026 | 15,08 | 15,22 | 14,90 | 15,10 | 1,27% | 126.331,00 |
| 24.03.2026 | 14,41 | 14,99 | 14,25 | 14,91 | 2,62% | 146.343,00 |
| 23.03.2026 | 14,25 | 14,83 | 14,20 | 14,53 | 3,42% | 159.650,00 |
| 20.03.2026 | 14,05 | 14,21 | 13,78 | 14,05 | -0,85% | 304.145,00 |
| 19.03.2026 | 13,91 | 14,39 | 13,65 | 14,17 | 0,35% | 225.341,00 |
| 18.03.2026 | 14,67 | 14,81 | 14,04 | 14,12 | -3,81% | 155.013,00 |
| 17.03.2026 | 14,68 | 15,06 | 14,54 | 14,68 | 0,48% | 168.748,00 |
| 16.03.2026 | 14,39 | 14,67 | 14,29 | 14,61 | 3,18% | 136.549,00 |
| 13.03.2026 | 14,65 | 14,66 | 14,04 | 14,16 | -0,70% | 133.029,00 |
| 12.03.2026 | 14,33 | 14,40 | 13,93 | 14,26 | -1,25% | 128.986,00 |
| 11.03.2026 | 14,49 | 14,60 | 14,07 | 14,44 | 0,28% | 220.082,00 |
| 10.03.2026 | 14,01 | 14,69 | 13,98 | 14,40 | 1,62% | 142.985,00 |
| 09.03.2026 | 14,07 | 14,79 | 13,79 | 14,17 | -4,39% | 281.965,00 |
| 06.03.2026 | 14,43 | 14,87 | 13,92 | 14,82 | 0,27% | 322.007,00 |
| 05.03.2026 | 15,78 | 15,84 | 13,02 | 14,78 | -5,74% | 407.993,00 |
| 04.03.2026 | 15,44 | 15,71 | 15,35 | 15,68 | 1,55% | 146.807,00 |
| 03.03.2026 | 14,89 | 15,63 | 14,47 | 15,44 | 1,11% | 147.368,00 |
| 02.03.2026 | 14,85 | 15,50 | 14,67 | 15,27 | -0,07% | 137.681,00 |
| 27.02.2026 | 15,34 | 15,44 | 15,08 | 15,28 | -1,48% | 114.730,00 |
| 26.02.2026 | 15,35 | 15,53 | 14,90 | 15,51 | 1,51% | 141.898,00 |
| 25.02.2026 | 15,17 | 15,29 | 14,87 | 15,28 | 0,86% | 98.709,00 |
| 24.02.2026 | 14,66 | 15,17 | 14,54 | 15,15 | 2,85% | 141.692,00 |
| 23.02.2026 | 14,82 | 14,83 | 14,58 | 14,73 | -0,67% | 157.229,00 |
| 20.02.2026 | 14,91 | 14,91 | 14,54 | 14,83 | -0,07% | 118.821,00 |
| 19.02.2026 | 14,45 | 14,98 | 14,45 | 14,84 | 2,06% | 166.544,00 |
| 18.02.2026 | 14,75 | 14,75 | 14,38 | 14,54 | 0,35% | 113.111,00 |
| 17.02.2026 | 14,47 | 14,81 | 14,26 | 14,49 | -0,48% | 105.706,00 |
| 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 |