8,740$
-0,68%
Echtzeit-Aktienkurs Mistras Group
Bid:
Ask:
Aktienkurse zur Mistras Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 8,80 | 8,90 | 8,61 | 8,73 | -0,80% | 106.584,00 |
| 07.08.2025 | 8,14 | 8,93 | 8,09 | 8,80 | 10,41% | 255.686,00 |
| 06.08.2025 | 7,81 | 8,03 | 7,81 | 7,97 | 0,76% | 81.073,00 |
| 05.08.2025 | 7,99 | 7,99 | 7,83 | 7,91 | -0,75% | 56.537,00 |
| 04.08.2025 | 7,95 | 8,01 | 7,87 | 7,97 | 1,79% | 71.578,00 |
| 01.08.2025 | 7,84 | 7,90 | 7,74 | 7,83 | -1,39% | 69.983,00 |
| 31.07.2025 | 7,86 | 7,95 | 7,81 | 7,94 | 0,00% | 62.376,00 |
| 30.07.2025 | 8,14 | 8,15 | 7,88 | 7,94 | -2,10% | 53.938,00 |
| 29.07.2025 | 8,28 | 8,30 | 7,97 | 8,11 | -1,82% | 61.621,00 |
| 28.07.2025 | 8,22 | 8,30 | 8,14 | 8,26 | 0,24% | 63.880,00 |
| 25.07.2025 | 8,33 | 8,33 | 8,15 | 8,24 | -0,24% | 30.571,00 |
| 24.07.2025 | 8,23 | 8,33 | 8,20 | 8,26 | -0,60% | 89.915,00 |
| 23.07.2025 | 8,16 | 8,33 | 8,16 | 8,31 | 1,71% | 117.558,00 |
| 22.07.2025 | 8,11 | 8,28 | 8,05 | 8,17 | 1,36% | 93.730,00 |
| 21.07.2025 | 7,99 | 8,09 | 7,90 | 8,06 | 1,51% | 138.838,00 |
| 18.07.2025 | 8,01 | 8,01 | 7,81 | 7,94 | -0,63% | 119.520,00 |
| 17.07.2025 | 7,98 | 8,05 | 7,92 | 7,99 | -0,37% | 101.360,00 |
| 16.07.2025 | 7,82 | 8,02 | 7,76 | 8,02 | 2,17% | 156.264,00 |
| 15.07.2025 | 8,12 | 8,18 | 7,84 | 7,85 | -3,09% | 111.185,00 |
| 14.07.2025 | 8,09 | 8,12 | 8,00 | 8,10 | -0,49% | 142.155,00 |
| 11.07.2025 | 8,19 | 8,20 | 8,05 | 8,14 | -1,33% | 82.668,00 |
| 10.07.2025 | 8,14 | 8,37 | 8,14 | 8,25 | 0,61% | 117.382,00 |
| 09.07.2025 | 8,06 | 8,22 | 8,04 | 8,20 | 2,37% | 88.801,00 |
| 08.07.2025 | 8,05 | 8,09 | 7,97 | 8,01 | -0,74% | 102.284,00 |
| 07.07.2025 | 8,12 | 8,22 | 7,99 | 8,07 | -0,98% | 86.523,00 |
| 03.07.2025 | 8,04 | 8,20 | 8,04 | 8,15 | 1,62% | 64.473,00 |
| 02.07.2025 | 8,02 | 8,03 | 7,90 | 8,02 | -0,12% | 67.221,00 |
| 01.07.2025 | 7,97 | 8,13 | 7,90 | 8,03 | 0,25% | 97.977,00 |
| 30.06.2025 | 7,90 | 8,05 | 7,85 | 8,01 | 1,65% | 400.729,00 |
| 27.06.2025 | 8,05 | 8,05 | 7,81 | 7,88 | -1,50% | 568.170,00 |
| 26.06.2025 | 7,88 | 8,02 | 7,81 | 8,00 | 2,04% | 127.101,00 |
| 25.06.2025 | 7,83 | 7,92 | 7,77 | 7,84 | -1,51% | 137.709,00 |
| 24.06.2025 | 7,72 | 7,96 | 7,68 | 7,96 | 3,65% | 203.061,00 |
| 23.06.2025 | 7,53 | 7,69 | 7,47 | 7,68 | 1,72% | 135.962,00 |
| 20.06.2025 | 7,60 | 7,70 | 7,48 | 7,55 | 0,27% | 159.371,00 |
| 18.06.2025 | 7,61 | 7,65 | 7,38 | 7,53 | -1,31% | 316.891,00 |
| 17.06.2025 | 7,67 | 7,77 | 7,61 | 7,63 | -1,42% | 141.028,00 |
| 16.06.2025 | 7,69 | 7,78 | 7,66 | 7,74 | 0,91% | 119.335,00 |
| 13.06.2025 | 7,65 | 7,79 | 7,61 | 7,67 | -1,29% | 135.890,00 |
| 12.06.2025 | 7,66 | 7,83 | 7,65 | 7,77 | 0,26% | 96.162,00 |
| 11.06.2025 | 7,74 | 7,80 | 7,69 | 7,75 | 0,39% | 130.302,00 |
| 10.06.2025 | 7,72 | 7,77 | 7,66 | 7,72 | 0,52% | 119.376,00 |
| 09.06.2025 | 7,79 | 7,82 | 7,68 | 7,68 | 0,13% | 102.419,00 |
| 06.06.2025 | 7,75 | 7,82 | 7,64 | 7,67 | -0,39% | 136.452,00 |
| 05.06.2025 | 7,59 | 7,75 | 7,52 | 7,70 | 0,79% | 180.319,00 |
| 04.06.2025 | 7,58 | 7,79 | 7,51 | 7,64 | 1,19% | 171.234,00 |
| 03.06.2025 | 7,43 | 7,65 | 7,43 | 7,55 | 0,94% | 136.806,00 |
| 02.06.2025 | 7,53 | 7,73 | 7,47 | 7,48 | -0,93% | 233.268,00 |
| 30.05.2025 | 7,40 | 7,57 | 7,37 | 7,55 | 2,17% | 167.576,00 |
| 29.05.2025 | 7,30 | 7,42 | 7,22 | 7,39 | 1,37% | 120.411,00 |
| 28.05.2025 | 7,60 | 7,60 | 7,28 | 7,29 | -4,08% | 125.909,00 |
| 27.05.2025 | 7,46 | 7,64 | 7,41 | 7,60 | 2,84% | 134.484,00 |
| 23.05.2025 | 7,30 | 7,42 | 7,25 | 7,39 | -0,14% | 130.237,00 |
| 22.05.2025 | 7,52 | 7,54 | 7,37 | 7,40 | -1,99% | 123.754,00 |
| 21.05.2025 | 7,75 | 7,91 | 7,51 | 7,55 | -3,70% | 212.740,00 |
| 20.05.2025 | 7,80 | 8,00 | 7,80 | 7,84 | -0,88% | 130.604,00 |
| 19.05.2025 | 7,86 | 8,00 | 7,82 | 7,91 | -0,50% | 201.186,00 |
| 16.05.2025 | 8,06 | 8,06 | 7,93 | 7,95 | -1,49% | 113.004,00 |
| 15.05.2025 | 7,85 | 8,14 | 7,81 | 8,07 | 3,07% | 141.500,00 |
| 14.05.2025 | 7,96 | 7,99 | 7,79 | 7,83 | -1,63% | 272.652,00 |
| 13.05.2025 | 7,76 | 8,02 | 7,69 | 7,96 | 3,24% | 159.529,00 |
| 12.05.2025 | 8,08 | 8,09 | 7,57 | 7,71 | -1,41% | 226.275,00 |
| 09.05.2025 | 7,85 | 7,89 | 7,44 | 7,82 | 0,39% | 205.632,00 |
| 08.05.2025 | 8,57 | 8,80 | 7,06 | 7,79 | -17,48% | 384.383,00 |
| 07.05.2025 | 9,65 | 9,70 | 9,30 | 9,44 | -1,56% | 145.330,00 |
| 06.05.2025 | 9,43 | 9,62 | 9,35 | 9,59 | 1,37% | 58.560,00 |
| 05.05.2025 | 9,34 | 9,52 | 9,29 | 9,46 | 0,75% | 101.141,00 |
| 02.05.2025 | 9,24 | 9,47 | 9,14 | 9,39 | 2,51% | 81.300,00 |
| 01.05.2025 | 9,16 | 9,32 | 9,07 | 9,16 | 0,44% | 86.968,00 |
| 30.04.2025 | 9,23 | 9,25 | 8,87 | 9,12 | -2,25% | 127.208,00 |
| 29.04.2025 | 9,10 | 9,41 | 9,10 | 9,33 | 1,19% | 88.320,00 |
| 28.04.2025 | 9,20 | 9,30 | 9,04 | 9,22 | 0,33% | 100.295,00 |
| 25.04.2025 | 9,17 | 9,23 | 8,99 | 9,19 | -0,97% | 77.578,00 |
| 24.04.2025 | 9,20 | 9,31 | 9,14 | 9,28 | 0,98% | 105.084,00 |
| 23.04.2025 | 9,22 | 9,49 | 9,13 | 9,19 | 1,43% | 123.083,00 |
| 22.04.2025 | 9,05 | 9,16 | 8,90 | 9,06 | 1,34% | 96.713,00 |
| 21.04.2025 | 9,20 | 9,24 | 8,85 | 8,94 | -4,08% | 136.100,00 |
| 17.04.2025 | 9,24 | 9,37 | 9,13 | 9,32 | 0,54% | 128.308,00 |
| 16.04.2025 | 9,39 | 9,43 | 9,16 | 9,27 | -1,38% | 74.395,00 |
| 15.04.2025 | 9,46 | 9,57 | 9,37 | 9,40 | -0,63% | 106.774,00 |
| 14.04.2025 | 9,48 | 9,53 | 9,19 | 9,46 | 1,39% | 115.494,00 |
| 11.04.2025 | 9,26 | 9,43 | 9,08 | 9,33 | 1,41% | 91.947,00 |
| 10.04.2025 | 9,32 | 9,44 | 8,91 | 9,20 | -3,46% | 177.167,00 |
| 09.04.2025 | 8,84 | 9,68 | 8,70 | 9,53 | 7,56% | 189.428,00 |
| 08.04.2025 | 9,32 | 9,40 | 8,72 | 8,86 | -1,77% | 222.299,00 |
| 07.04.2025 | 8,88 | 9,42 | 8,58 | 9,02 | -3,22% | 272.153,00 |
| 04.04.2025 | 9,56 | 9,67 | 9,19 | 9,32 | -6,80% | 252.216,00 |
| 03.04.2025 | 10,01 | 10,16 | 9,83 | 10,00 | -3,75% | 199.346,00 |
| 02.04.2025 | 10,36 | 10,48 | 10,19 | 10,39 | -0,95% | 175.817,00 |
| 01.04.2025 | 10,57 | 10,57 | 10,32 | 10,49 | -0,85% | 193.209,00 |
| 31.03.2025 | 10,44 | 10,66 | 10,26 | 10,58 | -0,19% | 518.622,00 |
| 28.03.2025 | 10,85 | 10,95 | 10,55 | 10,60 | -2,12% | 151.783,00 |
| 27.03.2025 | 10,50 | 10,86 | 10,46 | 10,83 | 1,98% | 276.212,00 |
| 26.03.2025 | 10,81 | 10,91 | 10,58 | 10,62 | -1,58% | 144.602,00 |
| 25.03.2025 | 10,76 | 10,94 | 10,68 | 10,79 | 1,03% | 223.145,00 |
| 24.03.2025 | 10,76 | 10,89 | 10,63 | 10,68 | 0,95% | 158.249,00 |
| 21.03.2025 | 10,11 | 10,82 | 10,10 | 10,58 | 5,69% | 397.245,00 |
| 20.03.2025 | 9,96 | 10,10 | 9,78 | 10,01 | -0,60% | 284.965,00 |
| 19.03.2025 | 9,87 | 10,13 | 9,87 | 10,07 | 2,03% | 173.539,00 |
| 18.03.2025 | 9,70 | 9,94 | 9,64 | 9,87 | -0,10% | 138.382,00 |