25,216$
1,47%
Echtzeit-Aktienkurs Mirion Technologies Inc
Bid:
Ask:
Aktienkurse zur Mirion Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 25,25 | 25,39 | 25,06 | 25,06 | 0,86% | - |
| 14.10.2025 | 23,95 | 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 | 24,03 | 24,28 | 23,20 | 23,39 | -2,05% | 4.399.029,00 |
| 08.10.2025 | 23,37 | 24,77 | 23,21 | 23,88 | 3,24% | 6.470.571,00 |
| 07.10.2025 | 23,25 | 23,80 | 22,98 | 23,13 | -0,17% | 3.457.204,00 |
| 06.10.2025 | 23,20 | 23,56 | 22,78 | 23,17 | 1,74% | 3.165.432,00 |
| 03.10.2025 | 23,15 | 23,44 | 22,70 | 22,77 | -0,51% | - |
| 02.10.2025 | 23,35 | 23,45 | 22,48 | 22,89 | -0,91% | 4.062.814,00 |
| 01.10.2025 | 22,84 | 23,51 | 22,68 | 23,10 | -0,69% | 3.619.343,00 |
| 30.09.2025 | 22,83 | 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 | 20,63 | 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 | 24,81 | 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 | 23,32 | 23,94 | 22,95 | 23,94 | 1,96% | 3.894.813,00 |
| 15.09.2025 | 22,99 | 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% | 36.463.679,00 |
| 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 | 20,67 | 20,91 | 20,46 | 20,66 | 0,24% | 1.631.844,00 |
| 02.09.2025 | 20,03 | 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 | 20,89 | 20,90 | 20,36 | 20,42 | -2,48% | 2.064.938,00 |
| 26.08.2025 | 20,94 | 21,08 | 20,75 | 20,94 | 1,11% | 3.021.721,00 |
| 25.08.2025 | 21,16 | 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 | 20,20 | 20,44 | 19,99 | 20,21 | -0,15% | 1.760.843,00 |
| 20.08.2025 | 19,75 | 20,26 | 19,22 | 20,24 | 2,27% | 2.022.280,00 |
| 19.08.2025 | 20,48 | 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 | 22,23 | 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 | 21,42 | 22,31 | 21,31 | 22,29 | 4,60% | 2.095.778,00 |
| 11.08.2025 | 20,93 | 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 | 21,66 | 21,66 | 20,98 | 21,47 | -0,32% | 1.968.903,00 |
| 06.08.2025 | 21,55 | 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 | 22,65 | 22,80 | 21,99 | 22,35 | -0,31% | 5.370.857,00 |
| 30.07.2025 | 22,52 | 22,80 | 22,29 | 22,42 | 0,54% | 3.743.726,00 |
| 29.07.2025 | 22,40 | 22,66 | 22,07 | 22,30 | 0,00% | 1.827.708,00 |
| 28.07.2025 | 22,52 | 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 | 21,70 | 21,86 | 21,39 | 21,75 | 0,05% | 1.134.910,00 |
| 23.07.2025 | 21,32 | 21,85 | 21,23 | 21,74 | 2,60% | 2.745.206,00 |
| 22.07.2025 | 21,67 | 21,72 | 20,79 | 21,19 | -2,26% | 2.572.031,00 |
| 21.07.2025 | 21,85 | 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 | 21,31 | 21,76 | 21,29 | 21,73 | 2,11% | 1.986.015,00 |
| 16.07.2025 | 20,65 | 21,33 | 20,65 | 21,28 | 2,60% | 2.531.521,00 |
| 15.07.2025 | 20,98 | 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 | 20,79 | 20,83 | 20,16 | 20,42 | -1,73% | 1.696.844,00 |
| 09.07.2025 | 20,48 | 20,96 | 20,24 | 20,78 | 2,77% | 2.416.764,00 |
| 08.07.2025 | 20,65 | 20,81 | 20,13 | 20,22 | -2,41% | 2.463.778,00 |
| 07.07.2025 | 20,79 | 20,98 | 20,46 | 20,72 | 0,05% | 2.808.372,00 |
| 03.07.2025 | 20,43 | 20,89 | 20,32 | 20,71 | 1,42% | 2.126.253,00 |
| 02.07.2025 | 20,41 | 20,63 | 20,21 | 20,42 | -0,54% | 5.097.626,00 |
| 01.07.2025 | 21,41 | 21,51 | 20,32 | 20,53 | -4,64% | 3.912.766,00 |
| 30.06.2025 | 21,94 | 21,94 | 21,29 | 21,53 | -0,83% | 3.971.885,00 |
| 27.06.2025 | 21,95 | 22,21 | 21,47 | 21,71 | 0,84% | 9.416.886,00 |
| 26.06.2025 | 21,50 | 21,87 | 21,22 | 21,53 | 0,14% | 4.350.742,00 |
| 25.06.2025 | 20,67 | 21,95 | 20,52 | 21,50 | 6,12% | 5.015.952,00 |
| 24.06.2025 | 20,65 | 20,68 | 20,09 | 20,26 | -0,44% | 2.981.573,00 |
| 23.06.2025 | 19,75 | 20,44 | 19,38 | 20,35 | 3,62% | 5.320.507,00 |
| 20.06.2025 | 19,63 | 19,76 | 19,35 | 19,64 | 0,46% | 4.052.905,00 |
| 18.06.2025 | 20,21 | 20,39 | 19,53 | 19,55 | -3,12% | 1.821.210,00 |
| 17.06.2025 | 20,56 | 20,68 | 20,12 | 20,18 | -1,85% | 2.764.924,00 |
| 16.06.2025 | 20,06 | 20,68 | 20,05 | 20,56 | 3,32% | 2.602.427,00 |
| 13.06.2025 | 20,10 | 20,25 | 19,73 | 19,90 | -2,55% | 2.646.595,00 |
| 12.06.2025 | 20,15 | 20,62 | 20,00 | 20,42 | 1,19% | 2.895.372,00 |
| 11.06.2025 | 19,85 | 20,37 | 19,57 | 20,18 | 2,18% | 5.817.287,00 |
| 10.06.2025 | 20,59 | 20,80 | 19,72 | 19,75 | -3,56% | 3.309.686,00 |
| 09.06.2025 | 20,13 | 20,65 | 19,80 | 20,48 | 2,97% | 3.773.111,00 |
| 06.06.2025 | 19,99 | 20,14 | 19,74 | 19,89 | 0,51% | 2.144.198,00 |
| 05.06.2025 | 19,70 | 19,94 | 19,42 | 19,79 | 1,02% | 2.209.880,00 |
| 04.06.2025 | 19,48 | 19,72 | 19,30 | 19,59 | 0,93% | 1.852.188,00 |
| 03.06.2025 | 19,41 | 19,69 | 19,31 | 19,41 | 0,73% | 3.995.361,00 |
| 02.06.2025 | 19,06 | 19,49 | 18,80 | 19,27 | 0,89% | 2.114.648,00 |
| 30.05.2025 | 19,16 | 19,22 | 18,77 | 19,10 | -0,78% | 3.143.948,00 |
| 29.05.2025 | 19,50 | 19,70 | 19,10 | 19,25 | -1,28% | 4.406.758,00 |
| 28.05.2025 | 19,53 | 19,64 | 19,06 | 19,50 | 0,31% | 3.946.792,00 |
| 27.05.2025 | 19,11 | 19,54 | 18,82 | 19,44 | 3,18% | 5.291.837,00 |
| 23.05.2025 | 17,75 | 19,32 | 17,63 | 18,84 | 5,84% | 10.836.231,00 |