20,190$
0,05%
Echtzeit-Aktienkurs Mistras Group
Bid:
Ask:
Aktienkurse zur Mistras Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 20,20 | 20,23 | 20,19 | 20,19 | 0,05% | 200.966,00 |
| 11.11.2026 | 20,22 | 20,22 | 20,18 | 20,18 | 0,05% | 259.310,00 |
| 10.11.2026 | 20,22 | 20,22 | 20,16 | 20,17 | -0,05% | 256.712,00 |
| 09.11.2026 | 20,22 | 20,22 | 20,14 | 20,18 | 0,10% | 448.547,00 |
| 06.11.2026 | 20,20 | 20,20 | 20,15 | 20,16 | 0,10% | 309.085,00 |
| 05.11.2026 | 20,20 | 20,27 | 20,14 | 20,14 | -0,44% | 799.431,00 |
| 04.11.2026 | 20,21 | 20,29 | 20,18 | 20,23 | 0,25% | 290.918,00 |
| 03.11.2026 | 20,15 | 20,20 | 20,15 | 20,18 | 0,15% | 655.598,00 |
| 02.11.2026 | 20,18 | 20,22 | 20,06 | 20,15 | -0,15% | 618.986,00 |
| 30.10.2026 | 20,25 | 20,35 | 20,14 | 20,18 | -0,10% | 456.262,00 |
| 29.10.2026 | 20,40 | 20,40 | 20,15 | 20,20 | -1,32% | 882.930,00 |
| 28.10.2026 | 20,45 | 20,55 | 20,26 | 20,47 | 0,10% | 257.406,00 |
| 27.10.2026 | 20,47 | 20,59 | 20,11 | 20,45 | -3,72% | 669.674,00 |
| 26.10.2026 | 21,52 | 21,78 | 21,21 | 21,24 | -1,35% | 202.858,00 |
| 23.10.2026 | 21,27 | 21,82 | 21,26 | 21,53 | 0,51% | 159.975,00 |
| 22.10.2026 | 21,40 | 21,52 | 21,10 | 21,42 | 0,52% | 199.439,00 |
| 21.10.2026 | 21,68 | 21,68 | 21,26 | 21,31 | -1,34% | 207.154,00 |
| 20.10.2026 | 21,50 | 21,66 | 21,45 | 21,60 | 0,75% | 163.008,00 |
| 19.10.2026 | 21,52 | 21,92 | 21,39 | 21,44 | -0,09% | 200.547,00 |
| 16.10.2026 | 20,99 | 21,70 | 20,99 | 21,46 | 3,82% | 384.818,00 |
| 15.10.2026 | 20,69 | 20,89 | 20,55 | 20,67 | -0,10% | 222.037,00 |
| 14.10.2026 | 20,77 | 20,84 | 20,55 | 20,69 | -0,72% | 295.065,00 |
| 13.10.2026 | 20,82 | 20,86 | 20,58 | 20,84 | 0,87% | 371.101,00 |
| 12.10.2026 | 20,67 | 20,82 | 20,65 | 20,66 | -0,53% | 347.959,00 |
| 09.10.2026 | 20,67 | 20,98 | 20,63 | 20,77 | 0,34% | 387.592,00 |
| 08.10.2026 | 20,68 | 20,88 | 20,52 | 20,70 | -0,86% | 212.710,00 |
| 07.10.2026 | 20,85 | 20,91 | 20,72 | 20,88 | -0,71% | 274.922,00 |
| 06.10.2026 | 20,81 | 21,07 | 20,73 | 21,03 | 1,94% | 342.697,00 |
| 05.10.2026 | 20,65 | 20,70 | 20,36 | 20,63 | -0,10% | 435.025,00 |
| 02.10.2026 | 20,85 | 20,85 | 20,60 | 20,65 | 0,10% | 344.296,00 |
| 01.10.2026 | 21,37 | 21,37 | 20,50 | 20,63 | -2,04% | 483.043,00 |
| 30.09.2026 | 21,30 | 21,30 | 20,99 | 21,06 | -1,31% | 362.042,00 |
| 29.09.2026 | 21,48 | 21,50 | 21,20 | 21,34 | -1,16% | 251.511,00 |
| 28.09.2026 | 21,53 | 21,59 | 21,15 | 21,59 | 0,33% | 293.957,00 |
| 25.09.2026 | 21,39 | 21,77 | 21,33 | 21,52 | 0,65% | 365.394,00 |
| 24.09.2026 | 20,95 | 21,57 | 20,82 | 21,38 | 2,10% | 608.208,00 |
| 23.09.2026 | 20,82 | 21,08 | 20,51 | 20,94 | 0,34% | 509.226,00 |
| 22.09.2026 | 21,21 | 21,26 | 20,82 | 20,87 | -0,57% | 724.644,00 |
| 21.09.2026 | 20,76 | 21,00 | 20,55 | 20,99 | 1,16% | 939.538,00 |
| 18.09.2026 | 20,66 | 21,32 | 20,65 | 20,75 | 4,59% | 2.546.921,00 |
| 17.09.2026 | 19,59 | 20,40 | 19,59 | 19,84 | 2,48% | 1.018.384,00 |
| 16.09.2026 | 19,80 | 19,87 | 19,32 | 19,36 | -1,53% | 342.117,00 |
| 15.09.2026 | 19,51 | 19,73 | 19,43 | 19,66 | 0,67% | 166.127,00 |
| 14.09.2026 | 19,71 | 19,75 | 19,15 | 19,53 | -1,41% | 218.414,00 |
| 11.09.2026 | 19,56 | 19,99 | 19,43 | 19,81 | 2,38% | 231.129,00 |
| 10.09.2026 | 19,83 | 19,83 | 19,33 | 19,35 | -3,15% | 298.564,00 |
| 09.09.2026 | 19,50 | 20,09 | 19,31 | 19,98 | 2,88% | 308.412,00 |
| 08.09.2026 | 19,37 | 19,55 | 19,04 | 19,42 | 1,57% | 187.353,00 |
| 04.09.2026 | 18,92 | 19,40 | 18,63 | 19,12 | 0,31% | 167.250,00 |
| 03.09.2026 | 19,30 | 19,33 | 18,93 | 19,06 | -1,70% | 212.795,00 |
| 02.09.2026 | 18,62 | 19,58 | 18,54 | 19,39 | 4,47% | 295.728,00 |
| 01.09.2026 | 18,53 | 18,73 | 18,31 | 18,56 | -1,07% | 140.655,00 |
| 31.08.2026 | 18,40 | 18,96 | 18,17 | 18,76 | 1,46% | 197.232,00 |
| 28.08.2026 | 19,33 | 19,42 | 18,48 | 18,49 | -3,95% | 153.543,00 |
| 27.08.2026 | 18,73 | 19,32 | 18,50 | 19,25 | 2,39% | 257.179,00 |
| 26.08.2026 | 18,81 | 19,21 | 18,43 | 18,80 | -1,00% | 196.150,00 |
| 25.08.2026 | 19,11 | 19,29 | 18,73 | 18,99 | -0,58% | 137.621,00 |
| 24.08.2026 | 18,96 | 19,25 | 18,18 | 19,10 | 0,74% | 171.850,00 |
| 21.08.2026 | 19,47 | 19,60 | 18,66 | 18,96 | -2,82% | 360.492,00 |
| 20.08.2026 | 19,09 | 20,20 | 19,09 | 19,51 | 0,31% | 400.122,00 |
| 19.08.2026 | 18,37 | 19,55 | 18,07 | 19,45 | 6,87% | 426.325,00 |
| 18.08.2026 | 17,93 | 18,28 | 17,82 | 18,20 | 0,33% | 244.502,00 |
| 17.08.2026 | 17,89 | 18,26 | 17,73 | 18,14 | 0,22% | 189.130,00 |
| 14.08.2026 | 18,27 | 18,46 | 17,93 | 18,10 | -1,31% | 193.401,00 |
| 13.08.2026 | 17,49 | 18,44 | 17,33 | 18,34 | 5,10% | 268.380,00 |
| 12.08.2026 | 17,99 | 18,89 | 16,96 | 17,45 | -6,13% | 320.800,00 |
| 11.08.2026 | 17,24 | 19,60 | 17,01 | 18,59 | 17,73% | 547.334,00 |
| 10.08.2026 | 16,06 | 16,32 | 15,63 | 15,79 | -1,80% | 178.590,00 |
| 07.08.2026 | 15,72 | 16,16 | 15,67 | 16,08 | 2,81% | 99.571,00 |
| 06.08.2026 | 15,74 | 15,85 | 15,39 | 15,64 | -1,14% | 130.233,00 |
| 05.08.2026 | 16,07 | 16,07 | 15,65 | 15,82 | -0,69% | 148.955,00 |
| 04.08.2026 | 15,89 | 16,08 | 15,56 | 15,93 | 1,46% | 116.238,00 |
| 03.08.2026 | 15,37 | 15,79 | 15,28 | 15,70 | 3,22% | 152.702,00 |
| 31.07.2026 | 15,29 | 15,41 | 14,87 | 15,21 | 0,26% | 173.000,00 |
| 30.07.2026 | 14,76 | 15,38 | 14,76 | 15,17 | 1,13% | 110.483,00 |
| 29.07.2026 | 15,40 | 15,52 | 14,82 | 15,00 | -2,53% | 122.183,00 |
| 28.07.2026 | 15,66 | 15,66 | 15,26 | 15,39 | -1,03% | 125.547,00 |
| 27.07.2026 | 15,70 | 15,95 | 15,01 | 15,55 | 0,58% | 169.798,00 |
| 24.07.2026 | 15,83 | 15,86 | 15,42 | 15,46 | -1,34% | 177.458,00 |
| 23.07.2026 | 15,39 | 15,70 | 15,37 | 15,67 | 0,19% | 166.101,00 |
| 22.07.2026 | 15,64 | 15,95 | 15,54 | 15,64 | -0,57% | 150.682,00 |
| 21.07.2026 | 15,29 | 15,73 | 15,29 | 15,73 | 2,48% | 130.459,00 |
| 20.07.2026 | 15,66 | 15,80 | 15,25 | 15,35 | -2,29% | 192.116,00 |
| 17.07.2026 | 15,87 | 15,94 | 15,48 | 15,71 | -1,32% | 127.948,00 |
| 16.07.2026 | 16,24 | 17,18 | 15,45 | 15,92 | -0,81% | 224.481,00 |
| 15.07.2026 | 16,45 | 16,70 | 15,73 | 16,05 | -2,37% | 205.697,00 |
| 14.07.2026 | 16,36 | 16,70 | 16,24 | 16,44 | 1,54% | 190.228,00 |
| 13.07.2026 | 16,13 | 16,33 | 16,06 | 16,19 | -0,49% | 120.480,00 |
| 10.07.2026 | 16,29 | 16,41 | 16,18 | 16,27 | -0,12% | 89.778,00 |
| 09.07.2026 | 16,22 | 16,47 | 16,08 | 16,29 | 1,05% | 173.537,00 |
| 08.07.2026 | 16,57 | 16,76 | 16,08 | 16,12 | -3,07% | 167.924,00 |
| 07.07.2026 | 16,76 | 16,88 | 16,29 | 16,63 | -1,01% | 157.262,00 |
| 06.07.2026 | 16,66 | 17,42 | 16,12 | 16,80 | 0,66% | 182.213,00 |
| 02.07.2026 | 17,20 | 17,21 | 16,33 | 16,69 | -2,63% | 271.896,00 |
| 01.07.2026 | 17,59 | 17,59 | 16,99 | 17,14 | -1,89% | 241.978,00 |
| 30.06.2026 | 18,35 | 18,54 | 17,31 | 17,47 | -4,17% | 375.129,00 |
| 29.06.2026 | 18,84 | 19,01 | 18,04 | 18,23 | -3,13% | 304.526,00 |
| 26.06.2026 | 18,65 | 18,94 | 18,34 | 18,82 | 0,21% | 1.078.876,00 |
| 25.06.2026 | 18,92 | 19,64 | 18,71 | 18,78 | -0,42% | 117.983,00 |
| 24.06.2026 | 19,13 | 19,62 | 18,73 | 18,86 | -1,10% | 170.729,00 |