14,574$
-3,55%
Echtzeit-Aktienkurs Mistras Group
Bid:
Ask:
Aktienkurse zur Mistras Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 14,98 | 15,13 | 14,45 | 14,59 | -3,44% | 81.709,00 |
| 26.03.2026 | 14,94 | 15,34 | 14,94 | 15,11 | 0,07% | 115.355,00 |
| 25.03.2026 | 15,08 | 15,22 | 14,90 | 15,10 | 1,27% | 126.331,00 |
| 24.03.2026 | 14,41 | 14,99 | 14,25 | 14,91 | 2,62% | 146.343,00 |
| 23.03.2026 | 14,25 | 14,83 | 14,20 | 14,53 | 3,42% | 159.650,00 |
| 20.03.2026 | 14,05 | 14,21 | 13,78 | 14,05 | -0,85% | 325.486,00 |
| 19.03.2026 | 13,91 | 14,39 | 13,65 | 14,17 | 0,35% | 225.341,00 |
| 18.03.2026 | 14,67 | 14,81 | 14,04 | 14,12 | -3,81% | 155.013,00 |
| 17.03.2026 | 14,68 | 15,06 | 14,54 | 14,68 | 0,48% | 168.748,00 |
| 16.03.2026 | 14,39 | 14,67 | 14,29 | 14,61 | 3,18% | 136.552,00 |
| 13.03.2026 | 14,65 | 14,66 | 14,04 | 14,16 | -0,70% | 133.030,00 |
| 12.03.2026 | 14,33 | 14,40 | 13,93 | 14,26 | -1,25% | 129.187,00 |
| 11.03.2026 | 14,49 | 14,60 | 14,07 | 14,44 | 0,28% | 220.307,00 |
| 10.03.2026 | 14,17 | 14,69 | 13,98 | 14,40 | 1,62% | 142.985,00 |
| 09.03.2026 | 14,43 | 14,79 | 13,79 | 14,17 | -4,39% | 281.995,00 |
| 06.03.2026 | 14,33 | 14,87 | 13,92 | 14,82 | 0,27% | 322.463,00 |
| 05.03.2026 | 15,68 | 15,84 | 13,02 | 14,78 | -5,74% | 408.156,00 |
| 04.03.2026 | 15,44 | 15,71 | 15,35 | 15,68 | 1,55% | 147.696,00 |
| 03.03.2026 | 14,89 | 15,63 | 14,47 | 15,44 | 1,11% | 147.369,00 |
| 02.03.2026 | 15,01 | 15,50 | 14,67 | 15,27 | -0,07% | 137.681,00 |
| 27.02.2026 | 15,30 | 15,44 | 15,08 | 15,28 | -1,48% | 114.730,00 |
| 26.02.2026 | 15,37 | 15,53 | 14,90 | 15,51 | 1,51% | 141.933,00 |
| 25.02.2026 | 15,16 | 15,29 | 14,87 | 15,28 | 0,86% | 98.709,00 |
| 24.02.2026 | 14,66 | 15,17 | 14,54 | 15,15 | 2,85% | 141.693,00 |
| 23.02.2026 | 14,82 | 14,83 | 14,58 | 14,73 | -0,67% | 157.230,00 |
| 20.02.2026 | 14,79 | 14,91 | 14,54 | 14,83 | -0,07% | 124.087,00 |
| 19.02.2026 | 14,58 | 14,98 | 14,45 | 14,84 | 2,06% | 177.837,00 |
| 18.02.2026 | 14,48 | 14,75 | 14,38 | 14,54 | 0,35% | 114.597,00 |
| 17.02.2026 | 14,47 | 14,81 | 14,26 | 14,49 | -0,48% | 107.661,00 |
| 13.02.2026 | 14,10 | 14,67 | 13,98 | 14,56 | 3,85% | 192.398,00 |
| 12.02.2026 | 14,42 | 14,42 | 13,88 | 14,02 | -1,68% | 130.135,00 |
| 11.02.2026 | 14,97 | 15,07 | 14,14 | 14,26 | -4,55% | 109.639,00 |
| 10.02.2026 | 14,93 | 15,22 | 14,91 | 14,94 | 0,00% | 143.450,00 |
| 09.02.2026 | 14,64 | 14,96 | 14,64 | 14,94 | 1,84% | 112.880,00 |
| 06.02.2026 | 14,29 | 14,77 | 14,14 | 14,67 | 4,12% | 106.126,00 |
| 05.02.2026 | 14,20 | 14,45 | 14,05 | 14,09 | -1,88% | 141.715,00 |
| 04.02.2026 | 14,63 | 14,85 | 14,30 | 14,36 | -0,97% | 133.182,00 |
| 03.02.2026 | 14,52 | 14,79 | 14,27 | 14,50 | 0,42% | 148.875,00 |
| 02.02.2026 | 14,10 | 14,54 | 14,05 | 14,44 | 2,12% | 100.074,00 |
| 30.01.2026 | 13,95 | 14,29 | 13,86 | 14,14 | 0,14% | 195.231,00 |
| 29.01.2026 | 14,02 | 14,23 | 13,87 | 14,12 | 1,66% | 163.936,00 |
| 28.01.2026 | 13,97 | 14,03 | 13,72 | 13,89 | -1,14% | 145.522,00 |
| 27.01.2026 | 14,34 | 14,37 | 13,80 | 14,05 | -1,40% | 176.397,00 |
| 26.01.2026 | 14,19 | 14,45 | 14,07 | 14,25 | 0,71% | 156.542,00 |
| 23.01.2026 | 14,38 | 14,39 | 14,00 | 14,15 | -1,67% | 159.190,00 |
| 22.01.2026 | 14,55 | 14,70 | 14,28 | 14,39 | -0,62% | 199.960,00 |
| 21.01.2026 | 14,24 | 14,50 | 14,12 | 14,48 | 2,04% | 184.905,00 |
| 20.01.2026 | 14,35 | 14,43 | 14,10 | 14,19 | -1,87% | 212.378,00 |
| 16.01.2026 | 14,34 | 14,46 | 14,03 | 14,46 | 0,98% | 141.898,00 |
| 15.01.2026 | 14,13 | 14,42 | 14,13 | 14,32 | 1,49% | 156.678,00 |
| 14.01.2026 | 14,19 | 14,38 | 13,71 | 14,11 | -0,35% | 143.387,00 |
| 13.01.2026 | 14,05 | 14,18 | 13,70 | 14,16 | 1,36% | 175.138,00 |
| 12.01.2026 | 13,74 | 14,02 | 13,70 | 13,97 | 1,60% | 259.812,00 |
| 09.01.2026 | 13,44 | 13,78 | 13,31 | 13,75 | 2,15% | 179.406,00 |
| 08.01.2026 | 13,14 | 13,50 | 13,08 | 13,46 | 2,36% | 171.642,00 |
| 07.01.2026 | 13,34 | 13,49 | 13,00 | 13,15 | -0,98% | 190.928,00 |
| 06.01.2026 | 13,35 | 13,43 | 12,85 | 13,28 | -1,26% | 236.553,00 |
| 05.01.2026 | 13,29 | 13,76 | 13,23 | 13,45 | 4,10% | 385.369,00 |
| 02.01.2026 | 12,70 | 13,13 | 12,59 | 12,92 | 2,13% | 187.634,00 |
| 31.12.2025 | 12,82 | 12,87 | 12,62 | 12,65 | -1,17% | 110.158,00 |
| 30.12.2025 | 13,01 | 13,11 | 12,80 | 12,80 | -1,01% | 132.803,00 |
| 29.12.2025 | 13,10 | 13,21 | 12,92 | 12,93 | -1,75% | 206.350,00 |
| 26.12.2025 | 13,20 | 13,22 | 12,95 | 13,16 | 0,08% | 106.829,00 |
| 24.12.2025 | 13,25 | 13,28 | 12,94 | 13,15 | -0,30% | 80.048,00 |
| 23.12.2025 | 13,05 | 13,39 | 12,98 | 13,19 | 1,23% | 172.015,00 |
| 22.12.2025 | 12,89 | 13,31 | 12,89 | 13,03 | 1,80% | 177.591,00 |
| 19.12.2025 | 12,63 | 12,87 | 12,53 | 12,80 | 0,95% | 670.028,00 |
| 18.12.2025 | 12,57 | 12,69 | 12,28 | 12,68 | 2,34% | 370.658,00 |
| 17.12.2025 | 13,00 | 13,00 | 12,20 | 12,39 | -3,88% | 151.202,00 |
| 16.12.2025 | 12,66 | 13,05 | 12,54 | 12,89 | 2,87% | 193.601,00 |
| 15.12.2025 | 12,47 | 12,81 | 12,41 | 12,53 | 1,79% | 220.017,00 |
| 12.12.2025 | 12,35 | 12,59 | 12,21 | 12,31 | -0,32% | 205.556,00 |
| 11.12.2025 | 12,52 | 12,59 | 12,23 | 12,35 | -0,40% | 191.396,00 |
| 10.12.2025 | 11,86 | 12,55 | 11,15 | 12,40 | 4,20% | 224.160,00 |
| 09.12.2025 | 11,63 | 12,00 | 11,57 | 11,90 | 2,85% | 203.642,00 |
| 08.12.2025 | 11,39 | 11,70 | 11,27 | 11,57 | 0,35% | 151.163,00 |
| 05.12.2025 | 11,69 | 11,89 | 11,46 | 11,53 | -2,37% | 118.346,00 |
| 04.12.2025 | 11,82 | 11,93 | 11,75 | 11,81 | -0,08% | 106.451,00 |
| 03.12.2025 | 11,78 | 11,95 | 11,56 | 11,82 | 1,03% | 132.816,00 |
| 02.12.2025 | 12,00 | 12,02 | 11,67 | 11,70 | -2,50% | 151.236,00 |
| 01.12.2025 | 11,93 | 12,09 | 11,78 | 12,00 | 0,08% | 178.080,00 |
| 28.11.2025 | 11,86 | 12,05 | 11,70 | 11,99 | 1,10% | 92.990,00 |
| 26.11.2025 | 11,86 | 12,10 | 11,86 | 11,86 | 0,00% | 93.226,00 |
| 25.11.2025 | 11,65 | 11,89 | 11,40 | 11,86 | 3,13% | 124.371,00 |
| 24.11.2025 | 11,70 | 11,92 | 11,47 | 11,50 | -2,38% | 197.314,00 |
| 21.11.2025 | 11,41 | 11,85 | 11,22 | 11,78 | 5,46% | 214.235,00 |
| 20.11.2025 | 11,83 | 11,97 | 11,13 | 11,17 | -4,45% | 196.762,00 |
| 19.11.2025 | 11,93 | 11,98 | 11,52 | 11,69 | -1,35% | 148.606,00 |
| 18.11.2025 | 11,95 | 12,09 | 11,79 | 11,85 | -1,90% | 120.896,00 |
| 17.11.2025 | 12,56 | 12,65 | 12,04 | 12,08 | -2,97% | 167.935,00 |
| 14.11.2025 | 12,52 | 12,74 | 12,41 | 12,45 | -2,28% | 150.595,00 |
| 13.11.2025 | 12,93 | 13,07 | 12,54 | 12,74 | -1,85% | 201.150,00 |
| 12.11.2025 | 13,00 | 13,29 | 12,50 | 12,98 | -0,15% | 336.389,00 |
| 11.11.2025 | 13,18 | 13,43 | 12,75 | 13,00 | -0,54% | 212.203,00 |
| 10.11.2025 | 12,13 | 13,19 | 12,05 | 13,07 | 8,74% | 309.132,00 |
| 07.11.2025 | 11,53 | 12,06 | 11,47 | 12,02 | 3,35% | 258.906,00 |
| 06.11.2025 | 11,83 | 11,83 | 11,30 | 11,63 | -1,36% | 197.556,00 |
| 05.11.2025 | 10,78 | 11,88 | 10,78 | 11,79 | 23,20% | 325.511,00 |
| 04.11.2025 | 9,48 | 9,86 | 9,45 | 9,57 | -0,21% | 90.898,00 |
| 03.11.2025 | 9,63 | 9,63 | 9,48 | 9,59 | 0,52% | 50.737,00 |