14,780$
Echtzeit-Aktienkurs Mistras Group
Bid:
Ask:
Aktienkurse zur Mistras Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 14,33 | 14,87 | 13,92 | 14,82 | 0,27% | 160,00 |
| 05.03.2026 | 15,78 | 15,84 | 13,02 | 14,78 | -5,74% | 407.993,00 |
| 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 |