22,300€
7,73%
Echtzeit-Aktienkurs Mirion Technologies Inc
Bid:
Ask:
Aktienkurse zur Mirion Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 20,90 | 23,30 | 20,80 | 23,10 | 11,59% | - |
| 08.01.2026 | 20,90 | 21,10 | 20,50 | 20,70 | -1,90% | - |
| 07.01.2026 | 21,60 | 21,70 | 21,10 | 21,10 | 0,00% | - |
| 06.01.2026 | 21,00 | 21,30 | 20,50 | 21,10 | 1,93% | - |
| 05.01.2026 | 20,50 | 20,90 | 20,30 | 20,70 | 2,99% | - |
| 02.01.2026 | 19,70 | 20,30 | 19,70 | 20,10 | -0,74% | - |
| 30.12.2025 | 20,10 | 20,40 | 20,10 | 20,25 | 1,00% | - |
| 29.12.2025 | 20,05 | 20,50 | 19,90 | 20,05 | 0,00% | - |
| 23.12.2025 | 20,20 | 20,50 | 19,85 | 20,05 | -0,25% | - |
| 22.12.2025 | 20,05 | 20,30 | 19,90 | 20,10 | 0,25% | - |
| 19.12.2025 | 19,85 | 20,30 | 19,70 | 20,05 | 0,75% | - |
| 18.12.2025 | 19,65 | 20,50 | 19,60 | 19,90 | 0,25% | - |
| 17.12.2025 | 20,60 | 20,90 | 19,85 | 19,85 | -3,17% | - |
| 16.12.2025 | 20,70 | 20,90 | 20,50 | 20,50 | -2,38% | - |
| 15.12.2025 | 20,90 | 21,50 | 20,70 | 21,00 | -6,25% | - |
| 12.12.2025 | 22,40 | 22,80 | 22,30 | 22,40 | 3,23% | - |
| 11.12.2025 | 21,30 | 21,90 | 21,00 | 21,70 | 1,40% | - |
| 10.12.2025 | 21,60 | 21,90 | 21,10 | 21,40 | -3,17% | - |
| 09.12.2025 | 21,70 | 22,10 | 21,60 | 22,10 | 1,84% | - |
| 08.12.2025 | 21,50 | 22,20 | 21,30 | 21,70 | 0,00% | - |
| 05.12.2025 | 22,00 | 22,30 | 21,60 | 21,70 | -0,91% | - |
| 04.12.2025 | 21,50 | 22,10 | 21,40 | 21,90 | 1,39% | - |
| 03.12.2025 | 21,40 | 21,70 | 21,00 | 21,60 | 1,41% | - |
| 02.12.2025 | 21,80 | 22,30 | 21,30 | 21,30 | -1,84% | - |
| 01.12.2025 | 22,10 | 22,30 | 21,40 | 21,70 | -2,25% | - |
| 28.11.2025 | 22,60 | 22,60 | 22,10 | 22,20 | -0,45% | - |
| 27.11.2025 | 22,30 | 22,30 | 22,30 | 22,30 | 0,45% | - |
| 26.11.2025 | 22,10 | 22,60 | 22,00 | 22,20 | 0,00% | - |
| 25.11.2025 | 21,70 | 22,50 | 21,50 | 22,20 | 3,74% | - |
| 24.11.2025 | 20,70 | 21,50 | 20,50 | 21,40 | 10,03% | - |
| 21.11.2025 | 19,55 | 19,65 | 19,30 | 19,45 | -6,94% | - |
| 20.11.2025 | 21,00 | 21,70 | 20,70 | 20,90 | 1,46% | - |
| 19.11.2025 | 20,60 | 21,10 | 20,50 | 20,60 | -0,96% | - |
| 18.11.2025 | 20,80 | 21,30 | 20,30 | 20,80 | -3,26% | - |
| 17.11.2025 | 21,60 | 22,20 | 21,10 | 21,50 | 4,88% | - |
| 14.11.2025 | 20,70 | 20,70 | 19,95 | 20,50 | -5,53% | - |
| 13.11.2025 | 23,60 | 23,80 | 21,70 | 21,70 | -8,44% | - |
| 12.11.2025 | 23,00 | 24,60 | 23,00 | 23,70 | 2,60% | - |
| 11.11.2025 | 23,40 | 23,50 | 22,90 | 23,10 | -1,70% | - |
| 10.11.2025 | 24,00 | 24,80 | 23,50 | 23,50 | 1,73% | - |
| 07.11.2025 | 23,90 | 24,00 | 22,90 | 23,10 | -3,35% | - |
| 06.11.2025 | 24,60 | 25,40 | 23,80 | 23,90 | -3,63% | - |
| 05.11.2025 | 24,50 | 25,00 | 24,20 | 24,80 | 0,40% | - |
| 04.11.2025 | 25,50 | 25,50 | 24,20 | 24,70 | -2,76% | - |
| 03.11.2025 | 25,50 | 26,00 | 25,20 | 25,40 | 1,20% | - |
| 31.10.2025 | 25,20 | 25,80 | 25,00 | 25,10 | -2,33% | - |
| 30.10.2025 | 25,60 | 26,30 | 25,10 | 25,70 | 2,80% | - |
| 29.10.2025 | 22,50 | 25,20 | 19,60 | 25,00 | 14,68% | - |
| 28.10.2025 | 21,10 | 22,80 | 20,90 | 21,80 | 3,32% | - |
| 27.10.2025 | 21,60 | 21,90 | 21,10 | 21,10 | -0,47% | - |
| 24.10.2025 | 20,90 | 21,30 | 20,70 | 21,20 | 3,41% | - |
| 23.10.2025 | 20,40 | 20,70 | 20,10 | 20,50 | 2,76% | - |
| 22.10.2025 | 21,00 | 21,00 | 19,95 | 19,95 | -4,55% | - |
| 21.10.2025 | 21,40 | 21,70 | 20,70 | 20,90 | 2,45% | - |
| 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 | -2,45% | - |
| 10.10.2025 | 20,40 | 20,70 | 20,10 | 20,40 | 0,49% | - |
| 09.10.2025 | 20,80 | 21,00 | 20,10 | 20,30 | -1,93% | - |
| 08.10.2025 | 20,05 | 20,90 | 19,90 | 20,70 | 4,02% | - |
| 07.10.2025 | 19,75 | 20,50 | 19,70 | 19,90 | -0,75% | - |
| 06.10.2025 | 19,55 | 20,10 | 19,50 | 20,05 | 2,56% | - |
| 03.10.2025 | 19,60 | 19,65 | 19,40 | 19,55 | 1,03% | - |
| 02.10.2025 | 19,65 | 19,90 | 19,25 | 19,35 | -2,52% | - |
| 01.10.2025 | 19,85 | 20,05 | 19,35 | 19,85 | 0,00% | - |
| 30.09.2025 | 19,30 | 19,85 | 18,85 | 19,85 | 1,53% | - |
| 29.09.2025 | 20,30 | 20,70 | 19,55 | 19,55 | -1,51% | - |
| 26.09.2025 | 18,35 | 19,95 | 18,35 | 19,85 | 14,74% | - |
| 25.09.2025 | 18,40 | 18,70 | 16,75 | 17,30 | -11,05% | - |
| 24.09.2025 | 21,10 | 23,00 | 19,10 | 19,45 | -7,82% | - |
| 23.09.2025 | 20,70 | 21,30 | 20,70 | 21,10 | 3,94% | - |
| 22.09.2025 | 20,70 | 20,90 | 19,85 | 20,30 | -3,33% | - |
| 19.09.2025 | 20,70 | 21,10 | 20,70 | 21,00 | 7,97% | - |
| 18.09.2025 | 19,35 | 19,80 | 19,30 | 19,45 | 1,04% | - |
| 17.09.2025 | 20,20 | 20,50 | 19,25 | 19,25 | -1,03% | - |
| 16.09.2025 | 19,95 | 20,25 | 19,35 | 19,45 | -1,77% | - |
| 15.09.2025 | 19,45 | 19,90 | 19,10 | 19,80 | 5,32% | - |
| 12.09.2025 | 18,80 | 19,05 | 18,65 | 18,80 | -0,27% | - |
| 11.09.2025 | 18,30 | 18,95 | 18,10 | 18,85 | 2,45% | - |
| 10.09.2025 | 18,90 | 19,20 | 18,35 | 18,40 | -0,27% | - |
| 09.09.2025 | 19,30 | 19,50 | 18,35 | 18,45 | -5,14% | - |
| 08.09.2025 | 19,60 | 20,10 | 19,15 | 19,45 | 2,64% | - |
| 05.09.2025 | 19,00 | 19,15 | 18,65 | 18,95 | 6,16% | - |
| 04.09.2025 | 17,75 | 18,05 | 17,70 | 17,85 | 0,56% | - |
| 03.09.2025 | 17,75 | 17,90 | 17,60 | 17,75 | 1,43% | - |
| 02.09.2025 | 17,60 | 17,65 | 17,15 | 17,50 | 0,29% | - |
| 01.09.2025 | 17,50 | 17,70 | 17,45 | 17,45 | 0,29% | - |
| 29.08.2025 | 17,80 | 18,00 | 17,30 | 17,40 | -1,69% | - |
| 28.08.2025 | 17,60 | 17,80 | 17,50 | 17,70 | -1,12% | - |
| 27.08.2025 | 18,00 | 18,20 | 17,75 | 17,90 | -0,28% | - |
| 26.08.2025 | 17,80 | 18,05 | 17,75 | 17,95 | 0,56% | - |
| 25.08.2025 | 17,70 | 18,15 | 17,50 | 17,85 | 0,56% | - |
| 22.08.2025 | 17,40 | 17,85 | 17,40 | 17,75 | 1,43% | - |
| 21.08.2025 | 17,35 | 17,55 | 17,05 | 17,50 | 2,04% | - |
| 20.08.2025 | 17,00 | 17,15 | 16,45 | 17,15 | -0,29% | - |
| 19.08.2025 | 17,50 | 17,70 | 17,05 | 17,20 | -1,71% | - |
| 18.08.2025 | 17,50 | 17,70 | 17,45 | 17,50 | 0,29% | - |
| 15.08.2025 | 17,75 | 17,80 | 17,15 | 17,45 | -4,90% | - |