25,994$
0,56%
Echtzeit-Aktienkurs Mirion Technologies Inc
Bid:
Ask:
Aktienkurse zur Mirion Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 26,06 | 26,29 | 25,64 | 26,02 | 0,66% | 946.046,00 |
| 26.11.2025 | 25,51 | 26,28 | 25,47 | 25,85 | 1,69% | 3.963.168,00 |
| 25.11.2025 | 25,30 | 25,78 | 24,83 | 25,42 | 1,97% | 3.559.735,00 |
| 24.11.2025 | 23,98 | 24,99 | 23,89 | 24,93 | 4,75% | 3.956.780,00 |
| 21.11.2025 | 22,69 | 24,27 | 22,49 | 23,80 | 5,45% | 5.388.116,00 |
| 20.11.2025 | 24,92 | 25,07 | 22,48 | 22,57 | -6,08% | 4.035.907,00 |
| 19.11.2025 | 24,15 | 24,62 | 23,12 | 24,03 | 0,71% | 4.380.816,00 |
| 18.11.2025 | 24,07 | 24,54 | 23,60 | 23,86 | -2,17% | 3.101.373,00 |
| 17.11.2025 | 24,66 | 25,30 | 23,96 | 24,39 | -2,09% | 3.023.537,00 |
| 14.11.2025 | 23,13 | 25,35 | 23,00 | 24,91 | 3,71% | 4.597.172,00 |
| 13.11.2025 | 27,12 | 27,12 | 24,01 | 24,02 | -12,18% | 6.074.806,00 |
| 12.11.2025 | 27,12 | 28,00 | 26,80 | 27,35 | 1,94% | 4.053.481,00 |
| 11.11.2025 | 27,05 | 27,11 | 26,52 | 26,83 | -1,14% | 2.625.453,00 |
| 10.11.2025 | 28,15 | 28,28 | 27,09 | 27,14 | -1,13% | 2.946.533,00 |
| 07.11.2025 | 27,27 | 27,46 | 26,39 | 27,45 | -0,36% | 3.814.115,00 |
| 06.11.2025 | 28,70 | 28,71 | 27,29 | 27,55 | -3,50% | 4.299.218,00 |
| 05.11.2025 | 28,21 | 28,81 | 27,85 | 28,55 | 2,62% | 2.959.475,00 |
| 04.11.2025 | 28,74 | 28,76 | 27,77 | 27,82 | -5,41% | 3.932.390,00 |
| 03.11.2025 | 29,50 | 29,76 | 29,01 | 29,41 | 0,14% | 4.593.066,00 |
| 31.10.2025 | 29,37 | 29,83 | 28,75 | 29,37 | 1,17% | 6.003.157,00 |
| 30.10.2025 | 29,70 | 30,28 | 28,86 | 29,03 | -2,42% | 5.582.010,00 |
| 29.10.2025 | 25,16 | 30,21 | 24,27 | 29,75 | 18,10% | 12.669.661,00 |
| 28.10.2025 | 26,00 | 26,12 | 24,74 | 25,19 | 2,65% | 5.966.150,00 |
| 27.10.2025 | 25,33 | 25,39 | 24,29 | 24,54 | -1,05% | 3.911.948,00 |
| 24.10.2025 | 24,56 | 24,98 | 24,36 | 24,80 | 3,54% | 2.511.447,00 |
| 23.10.2025 | 23,62 | 23,99 | 23,56 | 23,95 | 2,45% | 3.214.368,00 |
| 22.10.2025 | 24,00 | 24,19 | 22,80 | 23,38 | -2,91% | 3.682.548,00 |
| 21.10.2025 | 24,75 | 25,11 | 24,03 | 24,08 | -3,41% | 3.154.192,00 |
| 20.10.2025 | 24,54 | 25,05 | 24,30 | 24,93 | 2,93% | 3.061.444,00 |
| 17.10.2025 | 24,23 | 24,44 | 23,97 | 24,22 | -0,93% | - |
| 16.10.2025 | 25,16 | 25,50 | 24,44 | 24,45 | -1,93% | 2.547.211,00 |
| 15.10.2025 | 25,15 | 25,54 | 24,72 | 24,93 | 0,32% | 4.367.223,00 |
| 14.10.2025 | 23,79 | 24,97 | 23,74 | 24,85 | 1,72% | 3.475.824,00 |
| 13.10.2025 | 23,81 | 24,70 | 23,72 | 24,43 | 5,67% | 4.744.506,00 |
| 10.10.2025 | 23,48 | 23,76 | 22,89 | 23,12 | -1,15% | 2.984.143,00 |
| 09.10.2025 | 24,02 | 24,28 | 23,20 | 23,39 | -2,05% | 4.399.029,00 |
| 08.10.2025 | 23,46 | 24,77 | 23,21 | 23,88 | 3,24% | 6.470.571,00 |
| 07.10.2025 | 23,30 | 23,80 | 22,98 | 23,13 | -0,17% | 3.457.204,00 |
| 06.10.2025 | 23,10 | 23,56 | 22,78 | 23,17 | 1,67% | 3.165.432,00 |
| 03.10.2025 | 23,15 | 23,53 | 22,59 | 22,79 | -0,44% | 4.048.136,00 |
| 02.10.2025 | 23,45 | 23,45 | 22,48 | 22,89 | -0,91% | 4.062.814,00 |
| 01.10.2025 | 22,80 | 23,51 | 22,68 | 23,10 | -0,69% | 3.619.343,00 |
| 30.09.2025 | 22,82 | 23,45 | 22,75 | 23,26 | 3,42% | 8.459.990,00 |
| 29.09.2025 | 23,85 | 24,22 | 22,39 | 22,49 | -5,35% | 11.912.531,00 |
| 26.09.2025 | 22,91 | 24,60 | 22,26 | 23,76 | 10,87% | 25.861.180,00 |
| 25.09.2025 | 20,65 | 21,44 | 19,59 | 21,43 | -2,46% | 12.822.899,00 |
| 24.09.2025 | 24,72 | 25,00 | 21,86 | 21,97 | -10,69% | 7.472.876,00 |
| 23.09.2025 | 24,71 | 25,16 | 24,33 | 24,60 | 0,37% | 2.388.425,00 |
| 22.09.2025 | 24,27 | 24,59 | 23,37 | 24,51 | 0,29% | 2.818.902,00 |
| 19.09.2025 | 24,81 | 24,95 | 24,18 | 24,44 | -0,65% | 13.837.728,00 |
| 18.09.2025 | 22,97 | 24,72 | 22,85 | 24,60 | 8,37% | 8.092.568,00 |
| 17.09.2025 | 24,11 | 24,17 | 22,68 | 22,70 | -5,18% | 4.104.013,00 |
| 16.09.2025 | 23,38 | 23,94 | 22,95 | 23,94 | 1,96% | 3.894.813,00 |
| 15.09.2025 | 23,00 | 23,64 | 22,69 | 23,48 | 3,30% | 3.901.375,00 |
| 12.09.2025 | 22,01 | 22,75 | 21,91 | 22,73 | 3,08% | 2.441.662,00 |
| 11.09.2025 | 21,49 | 22,39 | 21,41 | 22,05 | 3,33% | 3.931.782,00 |
| 10.09.2025 | 22,26 | 22,48 | 20,98 | 21,34 | -3,44% | 4.710.384,00 |
| 09.09.2025 | 22,42 | 22,57 | 21,54 | 22,10 | -2,21% | 4.892.429,00 |
| 08.09.2025 | 23,00 | 23,58 | 22,47 | 22,60 | -1,31% | 36.367.338,00 |
| 05.09.2025 | 21,93 | 23,10 | 21,86 | 22,90 | 9,10% | 10.782.382,00 |
| 04.09.2025 | 20,80 | 21,01 | 20,70 | 20,99 | 1,60% | 1.292.388,00 |
| 03.09.2025 | 20,63 | 20,91 | 20,46 | 20,66 | 0,24% | 1.631.844,00 |
| 02.09.2025 | 20,02 | 20,63 | 19,94 | 20,61 | 0,54% | 1.404.778,00 |
| 29.08.2025 | 20,74 | 20,82 | 20,22 | 20,50 | -1,73% | 1.510.208,00 |
| 28.08.2025 | 20,54 | 20,95 | 20,50 | 20,86 | 2,15% | 1.982.033,00 |
| 27.08.2025 | 20,90 | 20,90 | 20,36 | 20,42 | -2,48% | 2.064.938,00 |
| 26.08.2025 | 20,90 | 21,08 | 20,75 | 20,94 | 1,11% | 3.021.721,00 |
| 25.08.2025 | 21,15 | 21,19 | 20,65 | 20,71 | -0,53% | 2.015.390,00 |
| 22.08.2025 | 20,47 | 20,91 | 20,23 | 20,82 | 3,02% | 1.751.776,00 |
| 21.08.2025 | 20,17 | 20,44 | 19,99 | 20,21 | -0,15% | 1.760.843,00 |
| 20.08.2025 | 19,68 | 20,26 | 19,22 | 20,24 | 2,27% | 2.022.280,00 |
| 19.08.2025 | 20,37 | 20,55 | 19,64 | 19,79 | -3,37% | 1.922.383,00 |
| 18.08.2025 | 20,69 | 20,69 | 20,35 | 20,48 | -0,34% | 1.577.991,00 |
| 15.08.2025 | 20,54 | 20,71 | 20,05 | 20,55 | -0,44% | 2.784.921,00 |
| 14.08.2025 | 21,97 | 22,23 | 20,55 | 20,64 | -6,73% | 2.690.644,00 |
| 13.08.2025 | 22,53 | 22,59 | 21,54 | 22,13 | -0,72% | 2.353.120,00 |
| 12.08.2025 | 21,40 | 22,31 | 21,31 | 22,29 | 4,60% | 2.095.778,00 |
| 11.08.2025 | 20,96 | 21,47 | 20,61 | 21,31 | 1,38% | 1.687.442,00 |
| 08.08.2025 | 21,59 | 21,72 | 20,84 | 21,02 | -2,10% | 1.912.700,00 |
| 07.08.2025 | 21,55 | 21,66 | 20,98 | 21,47 | -0,32% | 1.968.903,00 |
| 06.08.2025 | 21,52 | 21,78 | 21,16 | 21,54 | 0,19% | 1.881.465,00 |
| 05.08.2025 | 20,95 | 21,55 | 20,69 | 21,50 | 3,32% | 3.131.653,00 |
| 04.08.2025 | 19,77 | 20,90 | 19,60 | 20,81 | 4,78% | 4.062.076,00 |
| 01.08.2025 | 20,06 | 20,29 | 18,18 | 19,86 | -11,14% | 11.246.911,00 |
| 31.07.2025 | 22,50 | 22,80 | 21,99 | 22,35 | -0,31% | 5.370.857,00 |
| 30.07.2025 | 22,38 | 22,80 | 22,29 | 22,42 | 0,54% | 3.743.726,00 |
| 29.07.2025 | 22,39 | 22,66 | 22,07 | 22,30 | 0,00% | 1.827.708,00 |
| 28.07.2025 | 22,00 | 22,68 | 22,00 | 22,30 | 1,64% | 3.559.442,00 |
| 25.07.2025 | 21,83 | 22,04 | 21,66 | 21,94 | 0,87% | 1.385.060,00 |
| 24.07.2025 | 21,67 | 21,86 | 21,39 | 21,75 | 0,05% | 1.134.910,00 |
| 23.07.2025 | 21,37 | 21,85 | 21,23 | 21,74 | 2,60% | 2.745.206,00 |
| 22.07.2025 | 21,55 | 21,72 | 20,79 | 21,19 | -2,26% | 2.572.031,00 |
| 21.07.2025 | 21,80 | 22,22 | 21,65 | 21,68 | -0,41% | 5.018.012,00 |
| 18.07.2025 | 21,76 | 21,93 | 21,63 | 21,77 | 0,18% | 1.874.028,00 |
| 17.07.2025 | 21,33 | 21,76 | 21,29 | 21,73 | 2,11% | 1.986.015,00 |
| 16.07.2025 | 20,80 | 21,33 | 20,65 | 21,28 | 2,60% | 2.531.521,00 |
| 15.07.2025 | 21,03 | 21,12 | 20,61 | 20,74 | -0,19% | 1.418.149,00 |
| 14.07.2025 | 20,39 | 20,89 | 20,24 | 20,78 | 1,76% | 1.643.197,00 |
| 11.07.2025 | 20,20 | 20,63 | 20,13 | 20,42 | 0,00% | 1.440.811,00 |
| 10.07.2025 | 20,82 | 20,83 | 20,16 | 20,42 | -1,73% | 1.696.844,00 |