13,570€
2,22%
Echtzeit-Aktienkurs Mirion Technologies Inc
Bid:
Ask:
Aktienkurse zur Mirion Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 13,07 | 13,07 | 12,99 | 12,99 | -2,15% | - |
| 19.10.2026 | 13,30 | 13,30 | 13,28 | 13,28 | -1,19% | - |
| 16.10.2026 | 13,58 | 13,58 | 13,44 | 13,44 | -1,50% | - |
| 15.10.2026 | 13,92 | 13,94 | 13,64 | 13,64 | -3,77% | - |
| 14.10.2026 | 14,53 | 14,53 | 14,18 | 14,18 | -0,35% | - |
| 13.10.2026 | 14,34 | 14,34 | 14,23 | 14,23 | -2,43% | - |
| 12.10.2026 | 14,67 | 14,67 | 14,58 | 14,58 | 2,75% | - |
| 09.10.2026 | 14,17 | 14,19 | 14,17 | 14,19 | 1,90% | - |
| 08.10.2026 | 14,17 | 14,17 | 13,93 | 13,93 | -1,00% | - |
| 07.10.2026 | 14,77 | 14,77 | 14,07 | 14,07 | 7,90% | 100,00 |
| 06.10.2026 | 13,09 | 13,09 | 13,04 | 13,04 | 1,92% | - |
| 05.10.2026 | 12,78 | 12,79 | 12,75 | 12,79 | 1,23% | - |
| 02.10.2026 | 12,53 | 12,64 | 12,53 | 12,64 | 2,31% | - |
| 01.10.2026 | 12,22 | 12,35 | 12,21 | 12,35 | 0,00% | - |
| 30.09.2026 | 12,45 | 12,45 | 12,35 | 12,35 | -0,84% | - |
| 29.09.2026 | 12,37 | 12,46 | 12,37 | 12,46 | -6,35% | - |
| 28.09.2026 | 13,38 | 13,38 | 13,30 | 13,30 | -1,66% | - |
| 25.09.2026 | 13,54 | 13,54 | 13,53 | 13,53 | -2,35% | - |
| 24.09.2026 | 14,07 | 14,07 | 13,85 | 13,85 | -7,64% | - |
| 23.09.2026 | 14,17 | 15,00 | 13,84 | 15,00 | 8,03% | 500,00 |
| 22.09.2026 | 13,86 | 13,88 | 13,84 | 13,88 | 2,40% | - |
| 21.09.2026 | 13,54 | 13,56 | 13,54 | 13,56 | -1,88% | - |
| 18.09.2026 | 14,02 | 14,02 | 13,82 | 13,82 | 1,39% | - |
| 17.09.2026 | 14,38 | 14,38 | 13,63 | 13,63 | -0,11% | 18,00 |
| 16.09.2026 | 13,33 | 13,64 | 13,31 | 13,64 | 5,13% | - |
| 15.09.2026 | 13,00 | 13,00 | 12,98 | 12,98 | -2,30% | - |
| 14.09.2026 | 13,55 | 13,55 | 13,28 | 13,28 | -1,48% | - |
| 11.09.2026 | 13,43 | 13,48 | 13,43 | 13,48 | -3,09% | - |
| 10.09.2026 | 14,06 | 14,06 | 13,91 | 13,91 | -1,14% | - |
| 09.09.2026 | 14,36 | 14,36 | 14,07 | 14,07 | -0,81% | - |
| 08.09.2026 | 14,17 | 14,19 | 14,15 | 14,19 | -0,11% | - |
| 07.09.2026 | 14,23 | 14,23 | 14,20 | 14,20 | 1,18% | - |
| 04.09.2026 | 14,16 | 14,16 | 14,04 | 14,04 | 3,89% | - |
| 03.09.2026 | 13,43 | 13,51 | 13,43 | 13,51 | 3,25% | - |
| 02.09.2026 | 13,15 | 13,15 | 13,09 | 13,09 | 4,43% | - |
| 01.09.2026 | 12,82 | 12,82 | 12,53 | 12,53 | 3,43% | - |
| 31.08.2026 | 12,17 | 12,17 | 12,12 | 12,12 | -1,54% | - |
| 28.08.2026 | 12,52 | 12,52 | 12,31 | 12,31 | -2,53% | - |
| 27.08.2026 | 12,56 | 12,63 | 12,56 | 12,63 | 2,77% | - |
| 26.08.2026 | 12,38 | 12,38 | 12,29 | 12,29 | -0,89% | - |
| 25.08.2026 | 12,37 | 12,40 | 12,35 | 12,40 | -0,04% | - |
| 24.08.2026 | 12,45 | 12,45 | 12,40 | 12,40 | -3,09% | - |
| 21.08.2026 | 12,84 | 12,85 | 12,80 | 12,80 | 1,27% | - |
| 20.08.2026 | 13,08 | 13,08 | 12,64 | 12,64 | -2,58% | - |
| 19.08.2026 | 12,96 | 12,97 | 12,96 | 12,97 | 0,00% | - |
| 18.08.2026 | 13,38 | 13,38 | 12,97 | 12,97 | -2,92% | - |
| 17.08.2026 | 13,42 | 13,42 | 13,36 | 13,36 | 0,60% | - |
| 14.08.2026 | 13,25 | 13,28 | 13,25 | 13,28 | 3,75% | - |
| 13.08.2026 | 12,95 | 12,95 | 12,80 | 12,80 | -1,88% | - |
| 12.08.2026 | 12,98 | 13,05 | 12,97 | 13,05 | 1,95% | - |
| 11.08.2026 | 12,79 | 12,80 | 12,79 | 12,80 | -2,55% | - |
| 10.08.2026 | 13,32 | 13,32 | 13,13 | 13,13 | 2,78% | - |
| 07.08.2026 | 12,77 | 12,78 | 12,77 | 12,78 | -2,07% | - |
| 06.08.2026 | 13,12 | 13,12 | 13,05 | 13,05 | -4,36% | - |
| 05.08.2026 | 13,78 | 13,78 | 13,64 | 13,64 | 1,00% | - |
| 04.08.2026 | 13,38 | 13,51 | 13,37 | 13,51 | 0,48% | - |
| 03.08.2026 | 13,06 | 13,49 | 12,62 | 13,44 | 1,47% | - |
| 31.07.2026 | 12,96 | 13,34 | 12,87 | 13,25 | 2,50% | - |
| 30.07.2026 | 12,73 | 13,03 | 12,38 | 12,92 | -11,85% | - |
| 29.07.2026 | 14,47 | 14,66 | 14,47 | 14,66 | 4,16% | - |
| 28.07.2026 | 14,55 | 14,55 | 14,08 | 14,08 | -2,32% | - |
| 27.07.2026 | 14,33 | 14,41 | 14,33 | 14,41 | 0,63% | - |
| 24.07.2026 | 14,57 | 14,58 | 14,32 | 14,32 | 6,27% | - |
| 23.07.2026 | 14,17 | 14,17 | 13,48 | 13,48 | 0,26% | - |
| 22.07.2026 | 13,94 | 13,94 | 13,44 | 13,44 | -0,85% | - |
| 21.07.2026 | 13,58 | 13,58 | 13,56 | 13,56 | -2,02% | - |
| 20.07.2026 | 13,67 | 13,84 | 13,67 | 13,84 | 1,36% | - |
| 17.07.2026 | 13,76 | 13,77 | 13,65 | 13,65 | 1,45% | - |
| 16.07.2026 | 13,95 | 13,95 | 13,46 | 13,46 | -3,38% | - |
| 15.07.2026 | 13,97 | 13,98 | 13,93 | 13,93 | 1,13% | - |
| 14.07.2026 | 13,90 | 13,90 | 13,77 | 13,77 | -4,47% | - |
| 13.07.2026 | 14,60 | 14,60 | 14,42 | 14,42 | 1,19% | - |
| 10.07.2026 | 14,21 | 14,25 | 14,21 | 14,25 | 1,14% | - |
| 09.07.2026 | 14,11 | 14,11 | 14,09 | 14,09 | 3,11% | - |
| 08.07.2026 | 13,73 | 13,73 | 13,66 | 13,66 | -3,90% | - |
| 07.07.2026 | 14,53 | 14,53 | 14,22 | 14,22 | -4,08% | - |
| 06.07.2026 | 14,94 | 14,95 | 14,82 | 14,82 | -0,57% | - |
| 03.07.2026 | 14,91 | 14,91 | 14,90 | 14,91 | -3,65% | - |
| 02.07.2026 | 15,39 | 15,47 | 15,38 | 15,47 | 2,45% | - |
| 01.07.2026 | 15,35 | 15,36 | 15,10 | 15,10 | 6,30% | - |
| 30.06.2026 | 15,05 | 15,05 | 14,21 | 14,21 | -11,33% | - |
| 29.06.2026 | 15,91 | 16,02 | 15,91 | 16,02 | 3,12% | - |
| 26.06.2026 | 15,92 | 15,92 | 15,54 | 15,54 | -1,24% | - |
| 25.06.2026 | 15,74 | 15,74 | 15,73 | 15,73 | -2,66% | - |
| 24.06.2026 | 16,19 | 16,19 | 16,16 | 16,16 | 6,84% | - |
| 23.06.2026 | 15,93 | 15,93 | 15,13 | 15,13 | -5,73% | - |
| 22.06.2026 | 15,91 | 16,05 | 15,91 | 16,05 | 0,69% | - |
| 19.06.2026 | 15,89 | 15,94 | 15,89 | 15,94 | 5,32% | - |
| 18.06.2026 | 14,95 | 15,13 | 14,94 | 15,13 | 5,07% | - |
| 17.06.2026 | 14,48 | 14,48 | 14,40 | 14,40 | 1,19% | - |
| 16.06.2026 | 14,05 | 14,23 | 14,05 | 14,23 | 0,67% | - |
| 15.06.2026 | 14,26 | 14,26 | 14,14 | 14,14 | 5,41% | - |
| 12.06.2026 | 13,86 | 13,86 | 13,41 | 13,41 | -1,00% | - |
| 11.06.2026 | 13,37 | 13,55 | 13,37 | 13,55 | -2,59% | - |
| 10.06.2026 | 14,25 | 14,25 | 13,91 | 13,91 | -4,99% | - |
| 09.06.2026 | 14,52 | 14,64 | 14,52 | 14,64 | 0,27% | - |
| 08.06.2026 | 14,36 | 14,60 | 14,36 | 14,60 | -4,20% | - |
| 05.06.2026 | 15,20 | 15,24 | 15,19 | 15,24 | -0,33% | - |
| 04.06.2026 | 15,29 | 15,30 | 15,29 | 15,29 | 0,72% | - |
| 03.06.2026 | 15,10 | 15,18 | 15,08 | 15,18 | 1,44% | - |