7,740$
-0,64%
Echtzeit-Aktienkurs Mistras Group
Bid:
Ask:
Aktienkurse zur Mistras Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 7,76 | 7,85 | 7,50 | 7,74 | -0,64% | 10.980,00 |
| 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 |
| 17.03.2025 | 9,96 | 10,12 | 9,87 | 9,88 | -1,20% | 98.644,00 |
| 14.03.2025 | 10,03 | 10,19 | 9,96 | 10,00 | 0,20% | 101.646,00 |
| 13.03.2025 | 10,27 | 10,30 | 9,89 | 9,98 | -2,63% | 126.985,00 |
| 12.03.2025 | 9,93 | 10,45 | 9,75 | 10,25 | 3,33% | 246.078,00 |
| 11.03.2025 | 9,97 | 10,06 | 9,78 | 9,92 | -0,10% | 173.760,00 |
| 10.03.2025 | 10,26 | 10,55 | 9,87 | 9,93 | -4,15% | 229.176,00 |
| 07.03.2025 | 10,36 | 10,71 | 10,31 | 10,36 | 0,48% | 169.906,00 |
| 06.03.2025 | 9,76 | 10,79 | 9,66 | 10,31 | 12,19% | 324.681,00 |
| 05.03.2025 | 9,20 | 9,38 | 8,99 | 9,19 | -1,18% | 187.758,00 |
| 04.03.2025 | 9,27 | 9,43 | 9,11 | 9,30 | -1,59% | 169.123,00 |
| 03.03.2025 | 9,92 | 9,92 | 9,34 | 9,45 | -3,96% | 130.896,00 |
| 28.02.2025 | 9,68 | 9,88 | 9,68 | 9,84 | 1,44% | 78.113,00 |
| 27.02.2025 | 9,74 | 9,81 | 9,66 | 9,70 | -0,72% | 101.854,00 |
| 26.02.2025 | 9,89 | 9,95 | 9,71 | 9,77 | -0,71% | 74.558,00 |
| 25.02.2025 | 9,80 | 9,95 | 9,77 | 9,84 | 0,61% | 143.905,00 |
| 24.02.2025 | 9,93 | 10,02 | 9,78 | 9,78 | -1,11% | 132.089,00 |
| 21.02.2025 | 10,18 | 10,18 | 9,89 | 9,89 | -1,88% | 97.050,00 |
| 20.02.2025 | 10,07 | 10,13 | 9,93 | 10,08 | -0,10% | 72.055,00 |
| 19.02.2025 | 9,95 | 10,10 | 9,87 | 10,09 | -0,20% | 63.431,00 |
| 18.02.2025 | 10,10 | 10,14 | 10,00 | 10,11 | 0,30% | 109.841,00 |
| 14.02.2025 | 10,21 | 10,27 | 10,03 | 10,08 | -0,40% | 54.708,00 |
| 13.02.2025 | 10,00 | 10,13 | 9,91 | 10,12 | 2,02% | 67.864,00 |
| 12.02.2025 | 9,96 | 10,02 | 9,77 | 9,92 | -1,59% | 71.364,00 |
| 11.02.2025 | 9,95 | 10,10 | 9,86 | 10,08 | 0,50% | 59.103,00 |
| 10.02.2025 | 10,11 | 10,17 | 10,01 | 10,03 | 0,00% | 70.832,00 |
| 07.02.2025 | 10,03 | 10,07 | 9,87 | 10,03 | -0,10% | 58.013,00 |
| 06.02.2025 | 10,05 | 10,06 | 9,93 | 10,04 | 0,00% | 42.574,00 |
| 05.02.2025 | 10,00 | 10,08 | 10,00 | 10,04 | 0,90% | 61.031,00 |
| 04.02.2025 | 9,73 | 10,00 | 9,68 | 9,95 | 2,37% | 64.822,00 |
| 03.02.2025 | 9,75 | 9,87 | 9,63 | 9,72 | -2,02% | 77.608,00 |
| 31.01.2025 | 10,04 | 10,13 | 9,91 | 9,92 | -1,39% | 102.707,00 |
| 30.01.2025 | 9,97 | 10,20 | 9,97 | 10,06 | 1,00% | 92.490,00 |
| 29.01.2025 | 10,00 | 10,07 | 9,85 | 9,96 | -0,50% | 106.941,00 |
| 28.01.2025 | 9,91 | 10,08 | 9,91 | 10,01 | 0,60% | 127.201,00 |
| 27.01.2025 | 10,00 | 10,17 | 9,91 | 9,95 | -1,09% | 181.531,00 |
| 24.01.2025 | 9,89 | 10,14 | 9,89 | 10,06 | 1,62% | 138.234,00 |
| 23.01.2025 | 9,69 | 9,94 | 9,64 | 9,90 | 2,17% | 119.517,00 |
| 22.01.2025 | 9,73 | 9,92 | 9,65 | 9,69 | -1,42% | 215.694,00 |
| 21.01.2025 | 9,74 | 10,01 | 9,67 | 9,83 | 2,29% | 142.726,00 |
| 17.01.2025 | 9,57 | 9,68 | 9,52 | 9,61 | 1,26% | 96.776,00 |
| 16.01.2025 | 9,46 | 9,56 | 9,44 | 9,49 | -0,11% | 83.280,00 |
| 15.01.2025 | 9,50 | 9,67 | 9,35 | 9,50 | 3,15% | 82.997,00 |
| 14.01.2025 | 9,17 | 9,24 | 9,04 | 9,21 | 1,77% | 84.864,00 |
| 13.01.2025 | 8,85 | 9,08 | 8,85 | 9,05 | 0,78% | 90.801,00 |
| 10.01.2025 | 8,94 | 9,03 | 8,83 | 8,98 | 0,11% | 144.131,00 |
| 08.01.2025 | 8,91 | 8,98 | 8,78 | 8,97 | 0,79% | 101.963,00 |
| 07.01.2025 | 9,19 | 9,22 | 8,83 | 8,90 | -1,77% | 93.283,00 |
| 06.01.2025 | 9,10 | 9,33 | 9,06 | 9,06 | -0,44% | 123.747,00 |
| 03.01.2025 | 8,90 | 9,13 | 8,88 | 9,10 | 2,48% | 72.686,00 |
| 02.01.2025 | 9,19 | 9,23 | 8,81 | 8,88 | -1,99% | 141.653,00 |
| 31.12.2024 | 9,04 | 9,20 | 8,98 | 9,06 | 0,78% | 513.439,00 |
| 30.12.2024 | 8,95 | 9,05 | 8,80 | 8,99 | 0,45% | 126.330,00 |
| 27.12.2024 | 9,05 | 9,08 | 8,72 | 8,95 | -1,54% | 117.472,00 |
| 26.12.2024 | 8,88 | 9,13 | 8,64 | 9,09 | 3,65% | 198.418,00 |
| 24.12.2024 | 8,76 | 8,90 | 8,64 | 8,77 | -1,35% | 111.044,00 |
| 23.12.2024 | 8,59 | 8,97 | 8,59 | 8,89 | 0,11% | 94.064,00 |
| 20.12.2024 | 8,69 | 9,02 | 8,69 | 8,88 | 0,91% | 191.020,00 |
| 19.12.2024 | 9,12 | 9,14 | 8,77 | 8,80 | -1,35% | 442.566,00 |
| 18.12.2024 | 9,07 | 9,41 | 8,89 | 8,92 | -1,76% | 183.672,00 |
| 17.12.2024 | 9,22 | 9,34 | 9,00 | 9,08 | -1,73% | 75.828,00 |
| 16.12.2024 | 9,05 | 9,27 | 8,80 | 9,24 | 2,55% | 125.431,00 |
| 13.12.2024 | 9,00 | 9,07 | 8,95 | 9,01 | -0,88% | 130.638,00 |