15,528€
8,89%
Echtzeit-Aktienkurs Mirion Technologies Inc
Bid:
Ask:
Aktienkurse zur Mirion Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 14,70 | 15,53 | 14,26 | 15,50 | 8,71% | 150,00 |
| 28.05.2026 | 14,18 | 14,26 | 14,18 | 14,26 | -5,03% | - |
| 27.05.2026 | 15,03 | 15,03 | 15,02 | 15,02 | -1,41% | - |
| 26.05.2026 | 15,60 | 15,60 | 15,23 | 15,23 | -1,52% | - |
| 25.05.2026 | 15,13 | 15,47 | 15,13 | 15,47 | 3,17% | - |
| 22.05.2026 | 14,76 | 14,99 | 14,76 | 14,99 | 0,67% | - |
| 21.05.2026 | 15,04 | 15,06 | 14,89 | 14,89 | -3,03% | - |
| 20.05.2026 | 15,37 | 15,37 | 15,36 | 15,36 | 3,02% | - |
| 19.05.2026 | 15,03 | 15,05 | 14,91 | 14,91 | -1,81% | - |
| 18.05.2026 | 15,04 | 15,18 | 15,04 | 15,18 | -5,13% | - |
| 15.05.2026 | 15,63 | 16,00 | 15,62 | 16,00 | 3,69% | 120,00 |
| 14.05.2026 | 15,49 | 15,49 | 15,43 | 15,43 | -4,19% | - |
| 13.05.2026 | 15,68 | 16,11 | 15,68 | 16,11 | 6,06% | - |
| 12.05.2026 | 15,23 | 15,25 | 15,19 | 15,19 | -3,92% | - |
| 11.05.2026 | 15,64 | 15,81 | 15,62 | 15,81 | -5,02% | - |
| 08.05.2026 | 16,35 | 16,64 | 16,34 | 16,64 | -2,09% | - |
| 07.05.2026 | 16,93 | 17,00 | 16,93 | 17,00 | -0,56% | - |
| 06.05.2026 | 16,93 | 17,09 | 16,93 | 17,09 | 0,65% | - |
| 05.05.2026 | 16,93 | 16,98 | 16,93 | 16,98 | 2,75% | - |
| 04.05.2026 | 16,25 | 16,53 | 16,25 | 16,53 | 4,46% | - |
| 30.04.2026 | 15,42 | 15,82 | 15,42 | 15,82 | 1,02% | - |
| 29.04.2026 | 14,98 | 15,66 | 14,98 | 15,66 | -1,66% | - |
| 28.04.2026 | 15,98 | 15,98 | 15,93 | 15,93 | -1,97% | - |
| 27.04.2026 | 16,44 | 16,44 | 16,25 | 16,25 | -0,73% | - |
| 24.04.2026 | 16,17 | 16,37 | 16,15 | 16,37 | 2,25% | - |
| 23.04.2026 | 16,18 | 16,21 | 16,01 | 16,01 | -3,29% | - |
| 22.04.2026 | 16,42 | 16,55 | 16,42 | 16,55 | 3,47% | - |
| 21.04.2026 | 16,15 | 16,16 | 16,00 | 16,00 | -0,93% | - |
| 20.04.2026 | 16,16 | 16,16 | 16,15 | 16,15 | 0,56% | - |
| 17.04.2026 | 15,92 | 16,06 | 15,92 | 16,06 | -2,73% | - |
| 16.04.2026 | 16,27 | 16,51 | 16,27 | 16,51 | 0,64% | - |
| 15.04.2026 | 16,27 | 16,40 | 16,26 | 16,40 | 2,02% | - |
| 14.04.2026 | 15,94 | 16,08 | 15,93 | 16,08 | 1,32% | - |
| 13.04.2026 | 15,91 | 15,91 | 15,87 | 15,87 | 0,03% | - |
| 10.04.2026 | 15,84 | 15,86 | 15,84 | 15,86 | -4,17% | - |
| 09.04.2026 | 16,71 | 16,71 | 16,55 | 16,55 | 0,61% | - |
| 08.04.2026 | 16,21 | 16,45 | 16,19 | 16,45 | 3,72% | - |
| 07.04.2026 | 15,93 | 15,93 | 15,86 | 15,86 | 2,32% | - |
| 02.04.2026 | 15,50 | 15,60 | 15,50 | 15,50 | -1,27% | - |
| 01.04.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 6,08% | - |
| 31.03.2026 | 14,80 | 14,90 | 14,80 | 14,80 | -3,27% | - |
| 30.03.2026 | 15,10 | 16,10 | 15,10 | 15,30 | 3,38% | 20,00 |
| 27.03.2026 | 15,60 | 15,60 | 14,80 | 14,80 | -4,52% | - |
| 26.03.2026 | 15,70 | 15,70 | 15,50 | 15,50 | -1,90% | - |
| 25.03.2026 | 16,30 | 16,30 | 15,80 | 15,80 | 1,94% | - |
| 24.03.2026 | 16,10 | 16,20 | 15,50 | 15,50 | -2,52% | - |
| 23.03.2026 | 15,50 | 15,90 | 15,50 | 15,90 | 3,92% | - |
| 20.03.2026 | 16,80 | 16,80 | 15,30 | 15,30 | -3,77% | - |
| 19.03.2026 | 16,70 | 16,70 | 15,90 | 15,90 | 0,63% | - |
| 18.03.2026 | 16,70 | 16,70 | 15,80 | 15,80 | 3,95% | - |
| 17.03.2026 | 15,60 | 15,60 | 15,20 | 15,20 | -4,40% | - |
| 16.03.2026 | 16,00 | 16,00 | 15,90 | 15,90 | -1,24% | - |
| 13.03.2026 | 17,00 | 17,10 | 16,10 | 16,10 | -6,94% | - |
| 12.03.2026 | 18,20 | 18,20 | 17,30 | 17,30 | 0,00% | - |
| 11.03.2026 | 18,00 | 18,00 | 17,30 | 17,30 | 0,00% | - |
| 10.03.2026 | 18,10 | 18,10 | 17,30 | 17,30 | 4,22% | - |
| 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% | - |