15,233$
2,03%
Echtzeit-Aktienkurs Mirion Technologies Inc
Bid:
Ask:
Aktienkurse zur Mirion Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 14,81 | 15,50 | 14,80 | 15,24 | 2,08% | 3.606.227,00 |
| 19.10.2026 | 15,45 | 15,56 | 14,81 | 14,93 | -1,45% | 3.487.820,00 |
| 16.10.2026 | 15,54 | 15,80 | 15,12 | 15,15 | -2,51% | 2.673.749,00 |
| 15.10.2026 | 15,69 | 15,77 | 15,10 | 15,54 | -2,26% | 4.597.106,00 |
| 14.10.2026 | 16,09 | 16,24 | 15,56 | 15,90 | -3,17% | 4.838.443,00 |
| 13.10.2026 | 16,18 | 16,56 | 15,61 | 16,42 | 1,05% | 3.208.383,00 |
| 12.10.2026 | 16,57 | 16,68 | 16,23 | 16,25 | -2,23% | 4.071.810,00 |
| 09.10.2026 | 16,45 | 16,80 | 16,00 | 16,62 | 2,47% | 6.987.468,00 |
| 08.10.2026 | 16,20 | 16,28 | 15,87 | 16,22 | -1,40% | 5.828.144,00 |
| 07.10.2026 | 16,13 | 16,78 | 15,76 | 16,45 | 1,11% | 5.766.658,00 |
| 06.10.2026 | 15,18 | 16,45 | 15,18 | 16,27 | 9,05% | 5.582.989,00 |
| 05.10.2026 | 14,55 | 15,05 | 14,28 | 14,92 | 2,19% | 4.427.993,00 |
| 02.10.2026 | 14,58 | 14,84 | 14,37 | 14,60 | 1,74% | 3.290.330,00 |
| 01.10.2026 | 14,26 | 14,65 | 14,04 | 14,35 | 1,63% | 3.723.717,00 |
| 30.09.2026 | 14,31 | 14,61 | 14,08 | 14,12 | -1,53% | 3.093.498,00 |
| 29.09.2026 | 14,61 | 14,75 | 14,18 | 14,34 | -0,07% | 3.886.074,00 |
| 28.09.2026 | 15,46 | 15,48 | 14,32 | 14,35 | -7,95% | 5.380.291,00 |
| 25.09.2026 | 15,78 | 15,85 | 15,50 | 15,59 | -0,70% | 1.933.971,00 |
| 24.09.2026 | 16,22 | 16,39 | 15,69 | 15,70 | -4,15% | 4.054.461,00 |
| 23.09.2026 | 16,24 | 16,44 | 16,14 | 16,38 | -0,67% | 3.203.451,00 |
| 22.09.2026 | 16,29 | 16,69 | 16,05 | 16,49 | 1,73% | 3.302.230,00 |
| 21.09.2026 | 16,00 | 16,48 | 15,87 | 16,21 | 2,86% | 4.382.867,00 |
| 18.09.2026 | 16,28 | 16,50 | 15,66 | 15,76 | -2,96% | 7.503.369,00 |
| 17.09.2026 | 16,18 | 16,31 | 15,59 | 16,24 | 2,53% | 3.667.899,00 |
| 16.09.2026 | 16,45 | 16,51 | 15,62 | 15,84 | 1,08% | 3.223.113,00 |
| 15.09.2026 | 15,34 | 15,92 | 15,27 | 15,67 | 1,89% | 3.361.486,00 |
| 14.09.2026 | 15,60 | 15,87 | 15,38 | 15,38 | -3,75% | 2.693.343,00 |
| 11.09.2026 | 16,15 | 16,32 | 15,84 | 15,98 | 0,88% | 2.604.794,00 |
| 10.09.2026 | 16,30 | 16,58 | 15,79 | 15,84 | -4,69% | 3.553.023,00 |
| 09.09.2026 | 16,62 | 17,05 | 16,46 | 16,62 | -1,77% | 2.723.122,00 |
| 08.09.2026 | 17,07 | 17,32 | 16,84 | 16,92 | -0,06% | 3.056.801,00 |
| 04.09.2026 | 16,60 | 17,07 | 16,54 | 16,93 | 1,01% | 4.748.229,00 |
| 03.09.2026 | 16,30 | 17,18 | 16,29 | 16,76 | 7,64% | 5.538.789,00 |
| 02.09.2026 | 15,43 | 15,77 | 15,21 | 15,57 | 0,39% | 3.417.493,00 |
| 01.09.2026 | 15,26 | 15,73 | 14,96 | 15,51 | 2,92% | 5.413.916,00 |
| 31.08.2026 | 14,26 | 15,16 | 14,23 | 15,07 | 4,65% | 4.864.656,00 |
| 28.08.2026 | 14,86 | 14,98 | 14,35 | 14,40 | -3,03% | 2.495.447,00 |
| 27.08.2026 | 15,01 | 15,14 | 14,76 | 14,85 | -0,34% | 3.228.607,00 |
| 26.08.2026 | 14,71 | 15,01 | 14,66 | 14,90 | 1,29% | 2.297.145,00 |
| 25.08.2026 | 14,89 | 15,13 | 14,54 | 14,71 | 0,20% | 3.053.491,00 |
| 24.08.2026 | 14,82 | 14,91 | 14,59 | 14,68 | -0,94% | 2.712.103,00 |
| 21.08.2026 | 15,42 | 15,76 | 14,75 | 14,82 | -2,69% | 4.055.682,00 |
| 20.08.2026 | 15,39 | 15,67 | 15,14 | 15,23 | -2,37% | 2.642.232,00 |
| 19.08.2026 | 15,34 | 15,75 | 15,24 | 15,60 | 1,76% | 2.840.192,00 |
| 18.08.2026 | 15,60 | 15,80 | 15,17 | 15,33 | -2,60% | 4.095.220,00 |
| 17.08.2026 | 15,76 | 15,92 | 15,46 | 15,74 | -0,94% | 3.726.606,00 |
| 14.08.2026 | 15,54 | 16,08 | 15,48 | 15,89 | 1,86% | 2.647.526,00 |
| 13.08.2026 | 15,31 | 15,65 | 15,14 | 15,60 | 2,56% | 3.123.682,00 |
| 12.08.2026 | 15,50 | 15,52 | 15,08 | 15,21 | -0,39% | 2.799.431,00 |
| 11.08.2026 | 15,10 | 15,41 | 15,10 | 15,27 | 1,33% | 1.882.061,00 |
| 10.08.2026 | 15,48 | 15,60 | 14,90 | 15,07 | -4,07% | 4.164.582,00 |
| 07.08.2026 | 15,16 | 15,79 | 14,96 | 15,71 | 4,59% | 2.880.843,00 |
| 06.08.2026 | 15,30 | 15,60 | 14,87 | 15,02 | -2,53% | 5.087.974,00 |
| 05.08.2026 | 16,08 | 16,33 | 15,37 | 15,41 | -4,70% | 4.954.657,00 |
| 04.08.2026 | 16,08 | 16,39 | 15,64 | 16,17 | 3,13% | 4.474.083,00 |
| 03.08.2026 | 14,98 | 15,78 | 14,98 | 15,68 | 4,67% | 6.041.934,00 |
| 31.07.2026 | 15,08 | 15,38 | 14,74 | 14,98 | 0,94% | 4.817.304,00 |
| 30.07.2026 | 14,56 | 15,03 | 14,25 | 14,84 | 1,85% | 7.967.352,00 |
| 29.07.2026 | 17,48 | 17,65 | 14,11 | 14,57 | -13,22% | 10.606.166,00 |
| 28.07.2026 | 16,90 | 16,99 | 16,31 | 16,79 | -0,36% | 4.398.855,00 |
| 27.07.2026 | 16,90 | 17,05 | 16,51 | 16,85 | 1,87% | 2.347.182,00 |
| 24.07.2026 | 16,86 | 16,93 | 16,46 | 16,54 | -2,01% | 2.321.241,00 |
| 23.07.2026 | 16,35 | 16,94 | 16,35 | 16,88 | 1,75% | 3.865.483,00 |
| 22.07.2026 | 16,17 | 16,62 | 16,05 | 16,59 | 1,97% | 6.448.859,00 |
| 21.07.2026 | 16,03 | 16,34 | 15,87 | 16,27 | 3,17% | 2.971.882,00 |
| 20.07.2026 | 16,00 | 16,14 | 15,71 | 15,77 | -1,25% | 3.461.479,00 |
| 17.07.2026 | 15,64 | 16,27 | 15,57 | 15,97 | -1,18% | 3.171.616,00 |
| 16.07.2026 | 16,19 | 16,55 | 16,02 | 16,16 | -1,04% | 2.749.322,00 |
| 15.07.2026 | 16,53 | 16,67 | 15,89 | 16,33 | 0,25% | 3.071.644,00 |
| 14.07.2026 | 16,43 | 16,72 | 16,14 | 16,29 | 0,62% | 2.935.514,00 |
| 13.07.2026 | 16,80 | 17,08 | 16,19 | 16,19 | -4,76% | 4.078.383,00 |
| 10.07.2026 | 16,56 | 17,09 | 16,51 | 17,00 | 2,47% | 3.380.406,00 |
| 09.07.2026 | 16,60 | 16,83 | 16,27 | 16,59 | 0,91% | 3.593.910,00 |
| 08.07.2026 | 15,83 | 16,69 | 15,65 | 16,44 | 2,37% | 5.264.131,00 |
| 07.07.2026 | 16,66 | 16,67 | 15,84 | 16,06 | -5,03% | 3.312.539,00 |
| 06.07.2026 | 17,26 | 17,44 | 16,88 | 16,91 | -2,70% | 3.925.895,00 |
| 02.07.2026 | 18,10 | 18,17 | 16,91 | 17,38 | -2,96% | 2.511.046,00 |
| 01.07.2026 | 17,89 | 18,47 | 17,66 | 17,91 | -0,11% | 3.357.194,00 |
| 30.06.2026 | 17,52 | 18,17 | 17,40 | 17,93 | 2,69% | 3.896.254,00 |
| 29.06.2026 | 18,55 | 18,56 | 17,40 | 17,46 | -5,37% | 4.470.693,00 |
| 26.06.2026 | 18,29 | 18,65 | 18,20 | 18,45 | -0,11% | 8.955.157,00 |
| 25.06.2026 | 18,46 | 18,90 | 18,03 | 18,47 | 1,43% | 3.520.755,00 |
| 24.06.2026 | 18,68 | 18,98 | 18,08 | 18,21 | -3,04% | 4.457.807,00 |
| 23.06.2026 | 18,00 | 19,55 | 18,00 | 18,78 | 1,29% | 5.639.858,00 |
| 22.06.2026 | 18,50 | 18,75 | 18,30 | 18,54 | -0,11% | 4.443.095,00 |
| 19.06.2026 | 18,59 | 18,61 | 18,55 | 18,56 | -0,26% | - |
| 18.06.2026 | 17,75 | 19,14 | 17,69 | 18,61 | 5,44% | 8.561.144,00 |
| 17.06.2026 | 17,32 | 18,25 | 17,26 | 17,65 | 1,96% | 6.217.381,00 |
| 16.06.2026 | 16,95 | 17,93 | 16,95 | 17,31 | 3,28% | 5.036.445,00 |
| 15.06.2026 | 16,77 | 17,38 | 16,64 | 16,76 | 1,21% | 2.162.250,00 |
| 12.06.2026 | 16,49 | 16,69 | 16,22 | 16,56 | 0,91% | 2.679.910,00 |
| 11.06.2026 | 15,86 | 16,49 | 15,70 | 16,41 | 3,73% | 3.437.309,00 |
| 10.06.2026 | 16,76 | 16,83 | 15,58 | 15,82 | -6,94% | 3.383.534,00 |
| 09.06.2026 | 17,39 | 17,61 | 16,44 | 17,00 | -1,51% | 2.083.816,00 |
| 08.06.2026 | 17,29 | 17,68 | 17,20 | 17,26 | 1,05% | 2.536.845,00 |
| 05.06.2026 | 17,98 | 18,08 | 16,83 | 17,08 | -6,26% | 2.600.792,00 |
| 04.06.2026 | 18,11 | 18,44 | 17,88 | 18,22 | -0,11% | 2.806.996,00 |
| 03.06.2026 | 17,91 | 18,65 | 17,91 | 18,24 | 1,11% | 4.683.571,00 |
| 02.06.2026 | 17,71 | 18,31 | 17,69 | 18,04 | 1,29% | 3.552.801,00 |
| 01.06.2026 | 18,05 | 18,39 | 17,70 | 17,81 | -2,57% | 4.425.570,00 |