8,940$
1,36%
Echtzeit-Aktienkurs Mistras Group
Bid:
Ask:
Aktienkurse zur Mistras Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 8,85 | 9,14 | 8,82 | 8,95 | 1,47% | 16.710,00 |
| 25.04.2024 | 8,80 | 8,90 | 8,76 | 8,82 | -1,23% | 30.352,00 |
| 24.04.2024 | 9,15 | 9,20 | 8,81 | 8,93 | -3,35% | 74.819,00 |
| 23.04.2024 | 9,07 | 9,28 | 9,05 | 9,24 | 1,32% | 41.472,00 |
| 22.04.2024 | 9,11 | 9,36 | 9,07 | 9,12 | 0,44% | 54.030,00 |
| 19.04.2024 | 8,89 | 9,10 | 8,86 | 9,08 | 1,57% | 46.920,00 |
| 18.04.2024 | 9,17 | 9,17 | 8,74 | 8,94 | -1,76% | 67.128,00 |
| 17.04.2024 | 9,31 | 9,31 | 9,01 | 9,10 | -2,26% | 31.775,00 |
| 16.04.2024 | 9,10 | 9,85 | 9,01 | 9,31 | 1,31% | 102.036,00 |
| 15.04.2024 | 9,00 | 9,31 | 8,85 | 9,19 | 1,55% | 92.391,00 |
| 12.04.2024 | 9,21 | 9,24 | 8,93 | 9,05 | -3,10% | 35.251,00 |
| 11.04.2024 | 9,10 | 9,39 | 9,00 | 9,34 | 2,08% | 55.240,00 |
| 10.04.2024 | 9,20 | 9,40 | 8,35 | 9,15 | -2,14% | 82.372,00 |
| 09.04.2024 | 9,50 | 9,50 | 9,30 | 9,35 | -0,74% | 41.710,00 |
| 08.04.2024 | 9,44 | 9,50 | 9,36 | 9,42 | -1,36% | 29.227,00 |
| 05.04.2024 | 9,46 | 9,60 | 9,41 | 9,55 | 0,21% | 33.171,00 |
| 04.04.2024 | 9,78 | 9,85 | 9,45 | 9,53 | -1,85% | 65.474,00 |
| 03.04.2024 | 9,55 | 9,79 | 9,55 | 9,71 | 0,73% | 40.316,00 |
| 02.04.2024 | 9,65 | 9,69 | 9,46 | 9,64 | -0,31% | 42.066,00 |
| 01.04.2024 | 9,58 | 9,76 | 9,47 | 9,67 | 1,15% | 43.466,00 |
| 28.03.2024 | 9,71 | 9,75 | 9,49 | 9,56 | -0,52% | 51.936,00 |
| 27.03.2024 | 9,65 | 9,69 | 9,47 | 9,61 | -0,10% | 57.007,00 |
| 26.03.2024 | 9,34 | 9,62 | 9,29 | 9,62 | 3,44% | 59.061,00 |
| 25.03.2024 | 9,30 | 9,46 | 9,22 | 9,30 | -0,11% | 97.550,00 |
| 22.03.2024 | 9,64 | 9,72 | 9,24 | 9,31 | -3,52% | 45.750,00 |
| 21.03.2024 | 9,46 | 9,80 | 9,43 | 9,65 | 2,12% | 89.012,00 |
| 20.03.2024 | 9,13 | 9,48 | 9,10 | 9,45 | 2,27% | 76.717,00 |
| 19.03.2024 | 8,75 | 9,24 | 8,71 | 9,24 | 3,24% | 94.661,00 |
| 18.03.2024 | 8,91 | 9,13 | 8,83 | 8,95 | 0,45% | 110.339,00 |
| 15.03.2024 | 8,87 | 9,10 | 8,84 | 8,91 | -0,34% | 361.881,00 |
| 14.03.2024 | 8,87 | 9,00 | 8,77 | 8,94 | 0,68% | 77.466,00 |
| 13.03.2024 | 8,60 | 9,00 | 8,58 | 8,88 | 3,38% | 131.777,00 |
| 12.03.2024 | 8,83 | 8,83 | 8,33 | 8,59 | -3,37% | 123.848,00 |
| 11.03.2024 | 8,95 | 8,99 | 8,82 | 8,89 | -0,56% | 106.792,00 |
| 08.03.2024 | 9,06 | 9,14 | 8,85 | 8,94 | 0,11% | 78.967,00 |
| 07.03.2024 | 8,59 | 9,32 | 8,55 | 8,93 | 7,07% | 220.822,00 |
| 06.03.2024 | 8,40 | 8,40 | 8,23 | 8,34 | 0,97% | 32.819,00 |
| 05.03.2024 | 8,48 | 8,49 | 8,19 | 8,26 | -2,36% | 28.858,00 |
| 04.03.2024 | 8,32 | 8,54 | 8,32 | 8,46 | 1,32% | 60.161,00 |
| 01.03.2024 | 8,62 | 8,65 | 8,28 | 8,35 | -3,47% | 39.172,00 |
| 29.02.2024 | 8,87 | 8,87 | 8,50 | 8,65 | -0,57% | 38.791,00 |
| 28.02.2024 | 8,73 | 8,76 | 8,61 | 8,70 | -0,34% | 37.298,00 |
| 27.02.2024 | 8,65 | 8,77 | 8,53 | 8,73 | 1,51% | 46.412,00 |
| 26.02.2024 | 8,45 | 8,65 | 8,45 | 8,60 | 0,82% | 32.265,00 |
| 23.02.2024 | 8,31 | 8,55 | 8,24 | 8,53 | 2,40% | 32.335,00 |
| 22.02.2024 | 8,23 | 8,47 | 8,22 | 8,33 | 0,73% | 56.435,00 |
| 21.02.2024 | 8,49 | 8,57 | 8,20 | 8,27 | -3,73% | 50.258,00 |
| 20.02.2024 | 8,75 | 8,78 | 8,54 | 8,59 | -2,39% | 73.672,00 |
| 16.02.2024 | 8,75 | 8,88 | 8,68 | 8,80 | -0,23% | 156.262,00 |
| 15.02.2024 | 8,47 | 8,88 | 8,47 | 8,82 | 4,13% | 102.600,00 |
| 14.02.2024 | 8,00 | 8,55 | 7,93 | 8,47 | 7,08% | 81.696,00 |
| 13.02.2024 | 7,88 | 8,07 | 7,88 | 7,91 | -2,22% | 68.838,00 |
| 12.02.2024 | 7,95 | 8,18 | 7,95 | 8,09 | 1,25% | 82.133,00 |
| 09.02.2024 | 7,90 | 8,02 | 7,90 | 7,99 | 1,52% | 45.370,00 |
| 08.02.2024 | 7,82 | 7,97 | 7,82 | 7,87 | 0,00% | 36.448,00 |
| 07.02.2024 | 7,80 | 7,93 | 7,80 | 7,87 | 0,51% | 40.589,00 |
| 06.02.2024 | 7,85 | 7,88 | 7,77 | 7,83 | -0,13% | 21.938,00 |
| 05.02.2024 | 7,77 | 7,90 | 7,68 | 7,84 | 0,38% | 64.711,00 |
| 02.02.2024 | 7,75 | 7,93 | 7,75 | 7,81 | -0,76% | 60.365,00 |
| 01.02.2024 | 7,88 | 7,92 | 7,75 | 7,87 | 1,29% | 44.603,00 |
| 31.01.2024 | 7,85 | 7,93 | 7,77 | 7,77 | -1,02% | 57.913,00 |
| 30.01.2024 | 7,83 | 7,90 | 7,74 | 7,85 | 0,00% | 53.430,00 |
| 29.01.2024 | 7,85 | 7,92 | 7,80 | 7,85 | -0,76% | 83.369,00 |
| 26.01.2024 | 8,10 | 8,10 | 7,91 | 7,91 | -1,37% | 47.683,00 |
| 25.01.2024 | 7,98 | 8,04 | 7,82 | 8,02 | 2,17% | 62.427,00 |
| 24.01.2024 | 8,15 | 8,15 | 7,85 | 7,85 | -2,12% | 67.529,00 |
| 23.01.2024 | 8,15 | 8,23 | 8,01 | 8,02 | -1,60% | 153.078,00 |
| 22.01.2024 | 7,79 | 8,15 | 7,75 | 8,15 | 5,84% | 167.078,00 |
| 19.01.2024 | 7,75 | 7,79 | 7,58 | 7,70 | 0,39% | 64.200,00 |
| 18.01.2024 | 7,54 | 7,73 | 7,47 | 7,67 | 1,86% | 50.117,00 |
| 17.01.2024 | 7,53 | 7,62 | 7,51 | 7,53 | -1,31% | 58.412,00 |
| 16.01.2024 | 7,63 | 7,72 | 7,60 | 7,63 | -1,42% | 76.404,00 |
| 12.01.2024 | 7,70 | 7,88 | 7,65 | 7,74 | 1,04% | 74.833,00 |
| 11.01.2024 | 7,57 | 7,72 | 7,42 | 7,66 | 0,39% | 75.018,00 |
| 10.01.2024 | 7,66 | 7,74 | 7,59 | 7,63 | -1,93% | 60.441,00 |
| 09.01.2024 | 8,01 | 8,17 | 7,76 | 7,78 | -2,99% | 95.161,00 |
| 08.01.2024 | 7,88 | 8,18 | 7,79 | 8,02 | 2,82% | 148.876,00 |
| 05.01.2024 | 7,42 | 7,93 | 7,42 | 7,80 | 3,59% | 123.831,00 |
| 04.01.2024 | 7,35 | 7,56 | 7,22 | 7,53 | 3,15% | 73.194,00 |
| 03.01.2024 | 7,25 | 7,46 | 7,15 | 7,30 | 0,27% | 74.829,00 |
| 02.01.2024 | 7,20 | 7,29 | 7,09 | 7,28 | -0,55% | 36.229,00 |
| 29.12.2023 | 7,35 | 7,42 | 7,26 | 7,32 | -0,81% | 29.342,00 |
| 28.12.2023 | 7,42 | 7,50 | 7,30 | 7,38 | 0,27% | 28.059,00 |
| 27.12.2023 | 7,27 | 7,44 | 7,26 | 7,36 | 1,52% | 63.602,00 |
| 26.12.2023 | 7,26 | 7,30 | 7,15 | 7,25 | 0,55% | 65.710,00 |
| 22.12.2023 | 7,20 | 7,30 | 7,09 | 7,21 | 0,28% | 49.435,00 |
| 21.12.2023 | 7,07 | 7,27 | 6,86 | 7,19 | 2,13% | 101.600,00 |
| 20.12.2023 | 7,02 | 7,24 | 6,76 | 7,04 | 0,57% | 106.258,00 |
| 19.12.2023 | 6,85 | 7,10 | 6,85 | 7,00 | 0,57% | 332.806,00 |
| 18.12.2023 | 6,98 | 7,02 | 6,77 | 6,96 | -0,29% | 72.326,00 |
| 15.12.2023 | 6,90 | 7,06 | 6,83 | 6,98 | 1,60% | 170.590,00 |
| 14.12.2023 | 6,90 | 7,05 | 6,77 | 6,87 | 1,93% | 69.950,00 |
| 13.12.2023 | 6,44 | 6,82 | 6,44 | 6,74 | 4,33% | 79.978,00 |
| 12.12.2023 | 6,62 | 6,81 | 6,43 | 6,46 | -1,82% | 57.062,00 |
| 11.12.2023 | 6,50 | 6,63 | 6,40 | 6,58 | -0,15% | 44.960,00 |
| 08.12.2023 | 6,62 | 6,74 | 6,47 | 6,59 | 0,00% | 24.472,00 |
| 07.12.2023 | 6,36 | 6,69 | 6,31 | 6,59 | 3,13% | 64.063,00 |
| 06.12.2023 | 6,60 | 6,74 | 6,33 | 6,39 | -3,18% | 43.819,00 |
| 05.12.2023 | 6,62 | 6,65 | 6,30 | 6,60 | 0,30% | 44.917,00 |
| 04.12.2023 | 6,65 | 6,82 | 6,35 | 6,58 | -1,79% | 37.494,00 |