25,970$
7,05%
Echtzeit-Aktienkurs Mirion Technologies Inc
Bid:
Ask:
Aktienkurse zur Mirion Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 25,28 | 27,10 | 25,25 | 25,97 | 7,05% | 6.130.971,00 |
| 08.01.2026 | 24,43 | 24,50 | 23,89 | 24,26 | -0,57% | 1.522.075,00 |
| 07.01.2026 | 25,22 | 25,35 | 24,30 | 24,40 | -3,17% | 1.711.503,00 |
| 06.01.2026 | 24,64 | 25,27 | 23,95 | 25,20 | 2,23% | 2.601.511,00 |
| 05.01.2026 | 24,37 | 24,87 | 23,80 | 24,65 | 3,44% | 2.557.425,00 |
| 02.01.2026 | 23,71 | 23,90 | 23,39 | 23,83 | 1,75% | 1.757.864,00 |
| 31.12.2025 | 23,78 | 23,91 | 23,29 | 23,42 | -1,18% | 1.939.071,00 |
| 30.12.2025 | 23,66 | 24,09 | 23,62 | 23,70 | -0,29% | 1.179.822,00 |
| 29.12.2025 | 23,67 | 24,01 | 23,50 | 23,77 | 0,08% | 1.288.777,00 |
| 26.12.2025 | 24,15 | 24,15 | 23,71 | 23,75 | -0,92% | 1.012.504,00 |
| 24.12.2025 | 23,75 | 24,06 | 23,57 | 23,97 | 0,38% | 763.066,00 |
| 23.12.2025 | 23,51 | 24,06 | 23,51 | 23,88 | 0,29% | 1.738.746,00 |
| 22.12.2025 | 23,88 | 23,91 | 23,43 | 23,81 | 1,10% | 1.492.481,00 |
| 19.12.2025 | 23,23 | 23,83 | 23,21 | 23,55 | 1,42% | 3.925.020,00 |
| 18.12.2025 | 23,53 | 23,68 | 23,03 | 23,22 | 1,04% | 1.731.058,00 |
| 17.12.2025 | 24,18 | 24,40 | 22,89 | 22,98 | -4,84% | 2.345.779,00 |
| 16.12.2025 | 24,38 | 24,64 | 23,84 | 24,15 | -0,70% | 2.188.384,00 |
| 15.12.2025 | 24,89 | 24,89 | 24,29 | 24,32 | -1,42% | 2.046.975,00 |
| 12.12.2025 | 26,24 | 26,24 | 24,48 | 24,67 | -6,16% | 2.727.711,00 |
| 11.12.2025 | 25,14 | 26,36 | 24,77 | 26,29 | 4,28% | 2.568.920,00 |
| 10.12.2025 | 25,10 | 25,60 | 24,52 | 25,21 | 0,04% | 2.852.826,00 |
| 09.12.2025 | 25,18 | 25,77 | 25,10 | 25,20 | -0,36% | 2.741.857,00 |
| 08.12.2025 | 25,53 | 25,77 | 24,82 | 25,29 | 1,08% | 2.765.869,00 |
| 05.12.2025 | 25,68 | 25,68 | 24,75 | 25,02 | -1,88% | 2.653.335,00 |
| 04.12.2025 | 25,20 | 25,75 | 24,97 | 25,50 | 1,51% | 2.836.605,00 |
| 03.12.2025 | 24,80 | 25,45 | 24,50 | 25,12 | 1,21% | 5.247.186,00 |
| 02.12.2025 | 25,51 | 26,03 | 24,72 | 24,82 | -1,35% | 2.669.338,00 |
| 01.12.2025 | 25,05 | 25,70 | 24,81 | 25,16 | -3,31% | 2.897.570,00 |
| 28.11.2025 | 26,06 | 26,29 | 25,64 | 26,02 | 0,66% | 945.921,00 |
| 26.11.2025 | 25,51 | 26,28 | 25,47 | 25,85 | 1,69% | 3.963.168,00 |
| 25.11.2025 | 25,30 | 25,78 | 24,83 | 25,42 | 1,97% | 3.473.996,00 |
| 24.11.2025 | 23,98 | 24,99 | 23,89 | 24,93 | 10,46% | 3.940.818,00 |
| 20.11.2025 | 24,92 | 25,07 | 22,48 | 22,57 | -6,08% | 4.032.736,00 |
| 19.11.2025 | 24,15 | 24,62 | 23,12 | 24,03 | 0,71% | 4.379.580,00 |
| 18.11.2025 | 24,07 | 24,54 | 23,60 | 23,86 | -2,17% | 3.100.670,00 |
| 17.11.2025 | 24,64 | 25,30 | 23,96 | 24,39 | 1,54% | 3.022.970,00 |
| 13.11.2025 | 27,12 | 27,12 | 24,01 | 24,02 | -12,18% | 6.071.768,00 |
| 12.11.2025 | 27,12 | 28,00 | 26,80 | 27,35 | 1,94% | 4.052.875,00 |
| 11.11.2025 | 27,05 | 27,11 | 26,52 | 26,83 | -1,14% | 2.625.240,00 |
| 10.11.2025 | 28,15 | 28,28 | 27,09 | 27,14 | -1,13% | 2.946.184,00 |
| 07.11.2025 | 27,32 | 27,46 | 26,39 | 27,45 | -0,36% | 3.813.084,00 |
| 06.11.2025 | 28,71 | 28,71 | 27,29 | 27,55 | -3,50% | 4.298.256,00 |
| 05.11.2025 | 28,21 | 28,81 | 27,85 | 28,55 | 2,62% | 2.958.100,00 |
| 04.11.2025 | 28,74 | 28,76 | 27,77 | 27,82 | -5,41% | 3.907.628,00 |
| 03.11.2025 | 29,50 | 29,76 | 29,01 | 29,41 | 0,14% | 4.590.930,00 |
| 31.10.2025 | 29,27 | 29,83 | 28,75 | 29,37 | 1,17% | 6.002.687,00 |
| 30.10.2025 | 29,70 | 30,28 | 28,86 | 29,03 | -2,42% | 5.503.456,00 |
| 29.10.2025 | 25,16 | 30,21 | 24,27 | 29,75 | 18,10% | 12.526.506,00 |
| 28.10.2025 | 25,97 | 26,12 | 24,74 | 25,19 | 2,65% | 5.938.121,00 |
| 27.10.2025 | 25,32 | 25,39 | 24,29 | 24,54 | -1,05% | 3.911.145,00 |
| 24.10.2025 | 24,45 | 24,98 | 24,36 | 24,80 | 3,16% | 2.511.223,00 |
| 23.10.2025 | 23,48 | 24,09 | 23,45 | 24,04 | 2,82% | 3.213.548,00 |
| 22.10.2025 | 23,83 | 24,19 | 22,80 | 23,38 | -2,91% | 3.679.555,00 |
| 21.10.2025 | 24,91 | 25,11 | 24,03 | 24,08 | -3,41% | 3.154.034,00 |
| 20.10.2025 | 24,30 | 25,05 | 24,30 | 24,93 | 3,14% | 2.933.223,00 |
| 17.10.2025 | 24,07 | 24,65 | 23,90 | 24,17 | -1,15% | 3.484.355,00 |
| 16.10.2025 | 25,16 | 25,50 | 24,44 | 24,45 | -1,93% | 2.547.211,00 |
| 15.10.2025 | 25,15 | 25,54 | 24,72 | 24,93 | 0,32% | 4.362.244,00 |
| 14.10.2025 | 23,95 | 24,97 | 23,74 | 24,85 | 1,72% | 3.456.538,00 |
| 13.10.2025 | 23,81 | 24,70 | 23,72 | 24,43 | 5,67% | 4.742.543,00 |
| 10.10.2025 | 23,41 | 23,76 | 22,89 | 23,12 | -1,15% | 2.978.481,00 |
| 09.10.2025 | 24,03 | 24,28 | 23,20 | 23,39 | -2,05% | 4.398.627,00 |
| 08.10.2025 | 23,37 | 24,77 | 23,21 | 23,88 | 3,24% | 6.368.847,00 |
| 07.10.2025 | 23,25 | 23,80 | 22,98 | 23,13 | -0,17% | 3.102.893,00 |
| 06.10.2025 | 23,20 | 23,56 | 22,78 | 23,17 | 1,22% | 2.584.401,00 |
| 02.10.2025 | 23,35 | 23,45 | 22,48 | 22,89 | -0,91% | 4.059.937,00 |
| 01.10.2025 | 22,84 | 23,51 | 22,68 | 23,10 | -0,69% | 3.616.017,00 |
| 30.09.2025 | 22,83 | 23,45 | 22,75 | 23,26 | 3,42% | 8.462.531,00 |
| 29.09.2025 | 23,85 | 24,22 | 22,39 | 22,49 | -5,35% | 11.900.189,00 |
| 26.09.2025 | 22,91 | 24,60 | 22,26 | 23,76 | 10,87% | 25.549.862,00 |
| 25.09.2025 | 20,63 | 21,44 | 19,59 | 21,43 | -2,46% | 12.804.515,00 |
| 24.09.2025 | 24,72 | 25,00 | 21,86 | 21,97 | -10,69% | 7.402.444,00 |
| 23.09.2025 | 24,81 | 25,16 | 24,33 | 24,60 | 0,37% | 2.388.368,00 |
| 22.09.2025 | 24,29 | 24,59 | 23,37 | 24,51 | 0,29% | 2.818.524,00 |
| 19.09.2025 | 24,90 | 24,95 | 24,18 | 24,44 | -0,65% | 13.204.659,00 |
| 18.09.2025 | 22,97 | 24,72 | 22,85 | 24,60 | 8,37% | 7.731.420,00 |
| 17.09.2025 | 24,11 | 24,17 | 22,68 | 22,70 | -5,18% | 4.103.772,00 |
| 16.09.2025 | 23,32 | 23,94 | 22,95 | 23,94 | 1,96% | 3.892.382,00 |
| 15.09.2025 | 22,99 | 23,64 | 22,69 | 23,48 | 3,30% | 3.900.661,00 |
| 12.09.2025 | 22,13 | 22,75 | 21,91 | 22,73 | 3,08% | 2.438.026,00 |
| 11.09.2025 | 21,50 | 22,39 | 21,41 | 22,05 | 3,33% | 3.931.625,00 |
| 10.09.2025 | 22,36 | 22,48 | 20,98 | 21,34 | -3,44% | 4.710.304,00 |
| 09.09.2025 | 22,42 | 22,57 | 21,54 | 22,10 | -2,21% | 4.892.308,00 |
| 08.09.2025 | 23,00 | 23,58 | 22,47 | 22,60 | -1,31% | 36.463.679,00 |
| 05.09.2025 | 21,93 | 23,10 | 21,86 | 22,90 | 9,10% | 10.775.781,00 |
| 04.09.2025 | 20,80 | 21,01 | 20,70 | 20,99 | 1,60% | 1.205.984,00 |
| 03.09.2025 | 20,67 | 20,91 | 20,46 | 20,66 | 0,24% | 1.571.521,00 |
| 02.09.2025 | 20,03 | 20,63 | 19,94 | 20,61 | 0,54% | 1.402.723,00 |
| 29.08.2025 | 20,74 | 20,82 | 20,22 | 20,50 | -1,73% | 1.510.208,00 |
| 28.08.2025 | 20,54 | 20,95 | 20,50 | 20,86 | 2,15% | 1.914.235,00 |
| 27.08.2025 | 20,89 | 20,90 | 20,36 | 20,42 | -2,48% | 2.064.182,00 |
| 26.08.2025 | 20,94 | 21,08 | 20,75 | 20,94 | 1,11% | 3.021.636,00 |
| 25.08.2025 | 21,16 | 21,19 | 20,65 | 20,71 | -0,53% | 2.015.390,00 |
| 22.08.2025 | 20,36 | 20,91 | 20,23 | 20,82 | 3,02% | 1.722.441,00 |
| 21.08.2025 | 20,20 | 20,44 | 19,99 | 20,21 | -0,15% | 1.755.662,00 |
| 20.08.2025 | 19,75 | 20,26 | 19,22 | 20,24 | 2,27% | 2.015.477,00 |
| 19.08.2025 | 20,48 | 20,55 | 19,64 | 19,79 | -3,37% | 1.922.201,00 |
| 18.08.2025 | 20,69 | 20,69 | 20,35 | 20,48 | -0,34% | 1.576.832,00 |
| 15.08.2025 | 20,51 | 20,71 | 20,05 | 20,55 | -0,44% | 2.783.196,00 |
| 14.08.2025 | 22,23 | 22,23 | 20,55 | 20,64 | -6,73% | 2.685.160,00 |