18,600€
12,05%
Echtzeit-Aktienkurs Mirion Technologies Inc
Bid:
Ask:
Aktienkurse zur Mirion Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 18,40 | 18,70 | 17,30 | 18,60 | 12,05% | - |
| 09.03.2026 | 17,00 | 17,00 | 16,60 | 16,60 | -4,05% | - |
| 06.03.2026 | 18,00 | 18,10 | 17,30 | 17,30 | -2,81% | - |
| 05.03.2026 | 18,00 | 18,00 | 17,80 | 17,80 | -3,78% | - |
| 04.03.2026 | 18,30 | 18,50 | 18,30 | 18,50 | 3,93% | - |
| 03.03.2026 | 18,40 | 18,40 | 17,80 | 17,80 | 1,14% | - |
| 02.03.2026 | 17,60 | 17,70 | 17,60 | 17,60 | 0,57% | - |
| 27.02.2026 | 17,90 | 17,90 | 17,50 | 17,50 | -0,57% | - |
| 26.02.2026 | 17,60 | 17,70 | 17,60 | 17,60 | -0,56% | - |
| 25.02.2026 | 17,30 | 17,70 | 17,30 | 17,70 | 5,36% | - |
| 24.02.2026 | 16,90 | 16,90 | 16,80 | 16,80 | -3,45% | - |
| 23.02.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -1,69% | 1.470,00 |
| 20.02.2026 | 17,80 | 17,80 | 17,70 | 17,70 | 0,00% | - |
| 19.02.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -2,75% | - |
| 18.02.2026 | 18,10 | 18,20 | 18,10 | 18,20 | 2,25% | - |
| 17.02.2026 | 18,40 | 18,40 | 17,80 | 17,80 | -4,81% | 75,00 |
| 16.02.2026 | 18,30 | 18,70 | 18,30 | 18,70 | 5,65% | 6,00 |
| 13.02.2026 | 17,50 | 17,70 | 17,50 | 17,70 | 1,14% | - |
| 12.02.2026 | 17,40 | 17,50 | 17,40 | 17,50 | -8,85% | - |
| 11.02.2026 | 18,40 | 19,20 | 18,40 | 19,20 | -2,54% | - |
| 10.02.2026 | 19,80 | 19,80 | 19,70 | 19,70 | 0,51% | - |
| 09.02.2026 | 19,90 | 19,90 | 19,60 | 19,60 | 0,00% | - |
| 06.02.2026 | 19,30 | 19,60 | 19,30 | 19,60 | 1,03% | - |
| 05.02.2026 | 20,00 | 20,00 | 19,40 | 19,40 | -7,62% | - |
| 04.02.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 03.02.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 02.02.2026 | 20,60 | 20,60 | 20,40 | 20,40 | 0,99% | - |
| 30.01.2026 | 20,80 | 20,80 | 20,20 | 20,20 | -2,88% | - |
| 29.01.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 28.01.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 27.01.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 26.01.2026 | 21,20 | 21,20 | 21,00 | 21,00 | -5,41% | - |
| 23.01.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 22.01.2026 | 22,40 | 22,40 | 22,20 | 22,20 | 0,00% | - |
| 21.01.2026 | 22,00 | 22,20 | 22,00 | 22,20 | 1,83% | - |
| 20.01.2026 | 22,60 | 22,60 | 21,80 | 21,80 | -4,39% | - |
| 19.01.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 16.01.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | - |
| 15.01.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 14.01.2026 | 22,40 | 22,40 | 22,00 | 22,00 | -2,65% | - |
| 13.01.2026 | 22,20 | 22,60 | 22,20 | 22,60 | 3,67% | - |
| 12.01.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 4,81% | - |
| 09.01.2026 | 20,40 | 20,80 | 20,40 | 20,80 | 4,52% | - |
| 08.01.2026 | 20,40 | 20,40 | 19,90 | 19,90 | -3,40% | - |
| 07.01.2026 | 21,20 | 21,20 | 20,60 | 20,60 | 1,98% | - |
| 06.01.2026 | 20,60 | 20,60 | 20,20 | 20,20 | 2,54% | - |
| 05.01.2026 | 20,00 | 20,00 | 19,70 | 19,70 | -7,08% | - |
| 02.01.2026 | 19,60 | 21,20 | 19,40 | 21,20 | 7,07% | 4,00 |
| 30.12.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 3,66% | - |
| 29.12.2025 | 19,80 | 19,80 | 19,10 | 19,10 | 0,53% | - |
| 23.12.2025 | 19,80 | 19,80 | 19,00 | 19,00 | -2,06% | - |
| 22.12.2025 | 19,70 | 19,70 | 19,40 | 19,40 | 1,57% | - |
| 19.12.2025 | 19,40 | 19,40 | 19,10 | 19,10 | -1,55% | - |
| 18.12.2025 | 19,20 | 19,40 | 19,20 | 19,40 | -1,52% | - |
| 17.12.2025 | 20,20 | 20,20 | 19,70 | 19,70 | 0,00% | - |
| 16.12.2025 | 20,20 | 20,20 | 19,70 | 19,70 | -4,37% | - |
| 15.12.2025 | 20,60 | 20,60 | 20,20 | 20,60 | -3,74% | 500,00 |
| 12.12.2025 | 22,00 | 22,00 | 21,40 | 21,40 | 4,90% | - |
| 11.12.2025 | 21,20 | 21,20 | 20,40 | 20,40 | -0,97% | - |
| 10.12.2025 | 21,20 | 21,20 | 20,60 | 20,60 | 0,00% | - |
| 09.12.2025 | 21,20 | 21,20 | 20,60 | 20,60 | 3,00% | - |
| 08.12.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -6,54% | 189,00 |
| 05.12.2025 | 22,00 | 22,00 | 21,40 | 21,40 | 1,90% | 123,00 |
| 04.12.2025 | 21,20 | 21,20 | 21,00 | 21,00 | 2,94% | - |
| 03.12.2025 | 20,80 | 20,80 | 20,40 | 20,40 | -3,77% | - |
| 02.12.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 01.12.2025 | 22,20 | 22,20 | 21,00 | 21,00 | -6,25% | 34,00 |
| 28.11.2025 | 22,50 | 22,90 | 22,30 | 22,40 | 2,75% | - |
| 26.11.2025 | 21,60 | 21,80 | 21,60 | 21,80 | 1,87% | - |
| 25.11.2025 | 21,20 | 21,40 | 21,20 | 21,40 | 7,00% | - |
| 24.11.2025 | 20,20 | 20,20 | 20,00 | 20,00 | 4,71% | - |
| 21.11.2025 | 19,20 | 19,20 | 19,10 | 19,10 | -7,28% | - |
| 20.11.2025 | 20,40 | 20,60 | 20,40 | 20,60 | 3,00% | 100,00 |
| 19.11.2025 | 20,20 | 20,20 | 20,00 | 20,00 | -1,96% | - |
| 18.11.2025 | 20,60 | 20,60 | 20,40 | 20,40 | -3,77% | - |
| 17.11.2025 | 21,00 | 21,20 | 21,00 | 21,20 | 7,61% | - |
| 14.11.2025 | 20,20 | 20,20 | 19,70 | 19,70 | -14,35% | 100,00 |
| 13.11.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 12.11.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 11.11.2025 | 23,00 | 23,00 | 22,80 | 22,80 | -5,00% | - |
| 10.11.2025 | 23,20 | 24,00 | 23,20 | 24,00 | 4,35% | - |
| 07.11.2025 | 23,40 | 23,40 | 23,00 | 23,00 | -6,50% | - |
| 06.11.2025 | 24,40 | 24,60 | 24,20 | 24,60 | -5,38% | - |
| 05.11.2025 | 23,80 | 26,00 | 23,80 | 26,00 | 0,00% | 350,00 |
| 04.11.2025 | 25,00 | 26,00 | 24,60 | 26,00 | 3,17% | 839,00 |
| 03.11.2025 | 25,00 | 25,20 | 25,00 | 25,20 | 0,00% | - |
| 31.10.2025 | 24,60 | 26,40 | 24,60 | 25,20 | 4,13% | 792,00 |
| 30.10.2025 | 25,00 | 25,00 | 24,20 | 24,20 | 5,22% | - |
| 29.10.2025 | 22,00 | 23,00 | 21,80 | 23,00 | 11,65% | 200,00 |
| 28.10.2025 | 20,60 | 20,60 | 20,40 | 20,60 | 0,98% | - |
| 27.10.2025 | 21,00 | 21,40 | 20,40 | 20,40 | -0,97% | - |
| 24.10.2025 | 20,20 | 20,60 | 20,20 | 20,60 | 4,57% | - |
| 23.10.2025 | 19,80 | 19,80 | 19,70 | 19,70 | -2,48% | - |
| 22.10.2025 | 20,40 | 20,40 | 20,20 | 20,20 | -2,88% | - |
| 21.10.2025 | 21,00 | 21,00 | 20,80 | 20,80 | 1,96% | - |
| 20.10.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 17.10.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -3,77% | - |
| 16.10.2025 | 21,00 | 21,20 | 21,00 | 21,20 | -0,93% | - |
| 15.10.2025 | 21,00 | 21,40 | 21,00 | 21,40 | 5,94% | - |
| 14.10.2025 | 20,60 | 20,80 | 20,20 | 20,20 | 1,51% | - |