22,300€
12,06%
Echtzeit-Aktienkurs Mirion Technologies Inc
Bid:
Ask:
Aktienkurse zur Mirion Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.10.2025 | 19,50 | 19,90 | 19,50 | 19,90 | 0,00% | - |
| 10.10.2025 | 19,80 | 19,90 | 19,80 | 19,90 | -1,49% | - |
| 09.10.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |
| 08.10.2025 | 19,50 | 19,70 | 19,50 | 19,70 | -3,43% | - |
| 07.10.2025 | 19,40 | 20,40 | 19,40 | 20,40 | -2,86% | 1.470,00 |
| 06.10.2025 | 19,40 | 21,00 | 19,40 | 21,00 | 7,69% | 75,00 |
| 03.10.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 02.10.2025 | 19,30 | 19,50 | 19,30 | 19,50 | 0,52% | - |
| 01.10.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -5,83% | - |
| 30.09.2025 | 19,50 | 20,60 | 18,90 | 20,60 | 3,52% | 289,00 |
| 29.09.2025 | 19,90 | 20,80 | 19,80 | 19,90 | 2,58% | 100,00 |
| 26.09.2025 | 18,00 | 19,40 | 18,00 | 19,40 | 3,19% | - |
| 25.09.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -9,62% | 60,00 |
| 24.09.2025 | 20,40 | 20,80 | 20,40 | 20,80 | 1,96% | - |
| 23.09.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 22.09.2025 | 20,40 | 20,40 | 20,20 | 20,20 | -1,94% | - |
| 19.09.2025 | 20,40 | 20,60 | 20,40 | 20,60 | 8,42% | - |
| 18.09.2025 | 18,90 | 19,00 | 18,80 | 19,00 | -4,52% | - |
| 17.09.2025 | 19,80 | 19,90 | 19,80 | 19,90 | 1,53% | - |
| 16.09.2025 | 19,50 | 19,60 | 19,50 | 19,60 | 3,16% | - |
| 15.09.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 2,15% | - |
| 12.09.2025 | 18,40 | 18,60 | 18,40 | 18,60 | -0,53% | - |
| 11.09.2025 | 18,25 | 18,80 | 17,80 | 18,70 | 1,08% | - |
| 10.09.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,27% | - |
| 09.09.2025 | 19,20 | 19,55 | 18,35 | 18,45 | -4,40% | - |
| 08.09.2025 | 19,55 | 20,05 | 19,10 | 19,30 | 3,76% | - |
| 05.09.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 6,90% | - |
| 04.09.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 03.09.2025 | 17,40 | 17,40 | 17,30 | 17,30 | 2,37% | - |
| 02.09.2025 | 17,20 | 17,30 | 16,90 | 16,90 | -1,17% | - |
| 01.09.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,72% | - |
| 29.08.2025 | 17,50 | 17,50 | 17,40 | 17,40 | 1,16% | - |
| 28.08.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -2,82% | - |
| 27.08.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 1,72% | - |
| 26.08.2025 | 17,50 | 17,50 | 17,40 | 17,40 | -0,57% | - |
| 25.08.2025 | 17,40 | 17,50 | 17,40 | 17,50 | 2,34% | - |
| 22.08.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | - |
| 21.08.2025 | 17,10 | 17,10 | 16,80 | 16,80 | 2,44% | - |
| 20.08.2025 | 16,70 | 16,70 | 16,40 | 16,40 | -4,09% | - |
| 19.08.2025 | 17,20 | 17,20 | 17,10 | 17,10 | -1,16% | - |
| 18.08.2025 | 17,20 | 17,30 | 17,20 | 17,30 | 0,58% | - |
| 15.08.2025 | 17,30 | 17,30 | 17,20 | 17,20 | -6,01% | - |