8,540$
1,67%
Echtzeit-Aktienkurs Mistras Group
Bid:
Ask:
Aktienkurse zur Mistras Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 8,68 | 8,74 | 8,53 | 8,54 | 1,67% | 8.823,00 |
| 04.11.2024 | 8,65 | 8,76 | 8,26 | 8,40 | -3,78% | 377.787,00 |
| 01.11.2024 | 8,56 | 8,97 | 8,52 | 8,73 | 3,31% | 338.581,00 |
| 31.10.2024 | 9,32 | 9,43 | 8,10 | 8,45 | -23,87% | 374.774,00 |
| 30.10.2024 | 11,03 | 11,35 | 10,91 | 11,10 | -1,51% | 156.025,00 |
| 29.10.2024 | 11,08 | 11,45 | 11,00 | 11,27 | 1,44% | 129.636,00 |
| 28.10.2024 | 10,64 | 11,15 | 10,64 | 11,11 | 3,45% | 128.676,00 |
| 25.10.2024 | 10,89 | 10,95 | 10,69 | 10,74 | -1,20% | 83.265,00 |
| 24.10.2024 | 11,14 | 11,21 | 10,83 | 10,87 | -2,77% | 92.848,00 |
| 23.10.2024 | 11,25 | 11,27 | 11,05 | 11,18 | -0,89% | 59.081,00 |
| 22.10.2024 | 11,62 | 11,65 | 11,26 | 11,28 | -3,59% | 85.012,00 |
| 21.10.2024 | 12,18 | 12,18 | 11,70 | 11,70 | -4,10% | 142.529,00 |
| 18.10.2024 | 12,30 | 12,34 | 12,11 | 12,20 | -0,89% | 108.209,00 |
| 17.10.2024 | 11,98 | 12,44 | 11,93 | 12,31 | 3,79% | 167.309,00 |
| 16.10.2024 | 11,72 | 11,92 | 11,56 | 11,86 | 2,68% | 179.312,00 |
| 15.10.2024 | 11,47 | 11,84 | 11,43 | 11,55 | -0,52% | 141.727,00 |
| 14.10.2024 | 11,48 | 11,65 | 11,27 | 11,61 | 0,78% | 154.362,00 |
| 11.10.2024 | 11,00 | 11,53 | 11,00 | 11,52 | 4,16% | 127.971,00 |
| 10.10.2024 | 11,03 | 11,13 | 10,80 | 11,06 | -0,81% | 83.480,00 |
| 09.10.2024 | 11,04 | 11,53 | 11,02 | 11,15 | 0,63% | 110.049,00 |
| 08.10.2024 | 11,39 | 11,44 | 10,99 | 11,08 | -2,98% | 88.267,00 |
| 07.10.2024 | 11,31 | 11,59 | 11,21 | 11,42 | 1,06% | 101.281,00 |
| 04.10.2024 | 11,41 | 11,43 | 11,17 | 11,30 | 1,71% | 120.986,00 |
| 03.10.2024 | 11,21 | 11,21 | 10,92 | 11,11 | -1,68% | 100.442,00 |
| 02.10.2024 | 11,31 | 11,43 | 11,23 | 11,30 | -0,26% | 82.007,00 |
| 01.10.2024 | 11,31 | 11,35 | 10,87 | 11,33 | -0,35% | 167.778,00 |
| 30.09.2024 | 11,15 | 11,39 | 11,15 | 11,37 | 1,97% | 517.557,00 |
| 27.09.2024 | 11,33 | 11,42 | 11,10 | 11,15 | -0,80% | 151.226,00 |
| 26.09.2024 | 11,20 | 11,43 | 11,13 | 11,24 | 0,81% | 119.758,00 |
| 25.09.2024 | 11,37 | 11,40 | 11,06 | 11,15 | -1,68% | 122.770,00 |
| 24.09.2024 | 10,96 | 11,56 | 10,95 | 11,34 | 5,39% | 231.822,00 |
| 23.09.2024 | 11,25 | 11,25 | 10,60 | 10,76 | -4,61% | 143.291,00 |
| 20.09.2024 | 10,78 | 11,29 | 10,71 | 11,28 | 3,68% | 455.621,00 |
| 19.09.2024 | 10,87 | 11,00 | 10,53 | 10,88 | 1,97% | 242.853,00 |
| 18.09.2024 | 10,61 | 10,97 | 10,52 | 10,67 | 0,47% | 85.075,00 |
| 17.09.2024 | 10,67 | 10,78 | 10,54 | 10,62 | -0,47% | 153.819,00 |
| 16.09.2024 | 10,74 | 10,79 | 10,47 | 10,67 | -0,93% | 81.164,00 |
| 13.09.2024 | 10,68 | 10,80 | 10,64 | 10,77 | 1,03% | 62.894,00 |
| 12.09.2024 | 10,69 | 10,73 | 10,48 | 10,66 | 0,47% | 95.422,00 |
| 11.09.2024 | 10,80 | 10,80 | 10,39 | 10,61 | -2,03% | 91.932,00 |
| 10.09.2024 | 10,49 | 10,83 | 10,43 | 10,83 | 3,74% | 120.408,00 |
| 09.09.2024 | 10,84 | 10,92 | 10,44 | 10,44 | -3,69% | 132.368,00 |
| 06.09.2024 | 10,75 | 11,06 | 10,66 | 10,84 | 0,28% | 119.289,00 |
| 05.09.2024 | 11,07 | 11,07 | 10,74 | 10,81 | -2,44% | 157.274,00 |
| 04.09.2024 | 11,11 | 11,26 | 11,00 | 11,08 | -1,34% | 97.006,00 |
| 03.09.2024 | 11,84 | 11,87 | 11,17 | 11,23 | -6,10% | 168.823,00 |
| 30.08.2024 | 11,77 | 12,00 | 11,63 | 11,96 | 2,84% | 119.188,00 |
| 29.08.2024 | 11,54 | 11,68 | 11,50 | 11,63 | 0,87% | 78.079,00 |
| 28.08.2024 | 11,70 | 11,95 | 11,47 | 11,53 | -2,70% | 139.792,00 |
| 27.08.2024 | 12,00 | 12,00 | 11,72 | 11,85 | -1,50% | 139.060,00 |
| 26.08.2024 | 11,79 | 12,15 | 11,49 | 12,03 | 1,78% | 180.708,00 |
| 23.08.2024 | 11,68 | 11,84 | 11,50 | 11,82 | 1,63% | 137.248,00 |
| 22.08.2024 | 11,72 | 11,85 | 11,56 | 11,63 | -1,19% | 107.591,00 |
| 21.08.2024 | 12,27 | 12,27 | 11,74 | 11,77 | -2,73% | 149.985,00 |
| 20.08.2024 | 12,00 | 12,14 | 11,78 | 12,10 | 3,42% | 191.510,00 |
| 19.08.2024 | 11,46 | 11,75 | 11,41 | 11,70 | 1,74% | 164.052,00 |
| 16.08.2024 | 10,98 | 11,60 | 10,90 | 11,50 | 4,64% | 228.182,00 |
| 15.08.2024 | 10,96 | 11,11 | 10,82 | 10,99 | 2,42% | 219.155,00 |
| 14.08.2024 | 10,80 | 10,89 | 10,50 | 10,73 | -0,65% | 74.218,00 |
| 13.08.2024 | 10,15 | 10,96 | 10,00 | 10,80 | 7,46% | 248.808,00 |
| 12.08.2024 | 9,92 | 10,08 | 9,77 | 10,05 | 1,62% | 176.868,00 |
| 09.08.2024 | 9,90 | 10,14 | 9,78 | 9,89 | 1,12% | 152.702,00 |
| 08.08.2024 | 9,57 | 9,89 | 9,55 | 9,78 | 3,06% | 81.269,00 |
| 07.08.2024 | 9,43 | 9,57 | 9,20 | 9,49 | -1,45% | 137.987,00 |
| 06.08.2024 | 9,86 | 9,86 | 9,56 | 9,63 | -2,73% | 109.586,00 |
| 05.08.2024 | 9,88 | 10,15 | 9,50 | 9,90 | -1,79% | 212.979,00 |
| 02.08.2024 | 10,00 | 10,11 | 9,89 | 10,08 | -0,49% | 101.293,00 |
| 01.08.2024 | 10,50 | 12,00 | 10,11 | 10,13 | 1,30% | 425.778,00 |
| 31.07.2024 | 10,03 | 10,11 | 9,94 | 10,00 | -0,30% | 98.270,00 |
| 30.07.2024 | 10,00 | 10,15 | 9,95 | 10,03 | 0,30% | 87.800,00 |
| 29.07.2024 | 9,99 | 10,05 | 9,87 | 10,00 | 0,20% | 83.877,00 |
| 26.07.2024 | 10,00 | 10,15 | 9,92 | 9,98 | 0,71% | 64.252,00 |
| 25.07.2024 | 9,79 | 10,12 | 9,70 | 9,91 | 2,48% | 112.106,00 |
| 24.07.2024 | 9,86 | 9,94 | 9,67 | 9,67 | -2,42% | 69.758,00 |
| 23.07.2024 | 9,40 | 9,92 | 9,40 | 9,91 | 5,43% | 133.162,00 |
| 22.07.2024 | 8,97 | 9,41 | 8,88 | 9,40 | 5,98% | 119.220,00 |
| 19.07.2024 | 8,98 | 9,02 | 8,80 | 8,87 | -1,00% | 237.626,00 |
| 18.07.2024 | 8,99 | 9,15 | 8,91 | 8,96 | -0,99% | 35.346,00 |
| 17.07.2024 | 9,05 | 9,27 | 8,84 | 9,05 | -0,55% | 87.667,00 |
| 16.07.2024 | 9,01 | 9,18 | 8,93 | 9,10 | 2,71% | 120.598,00 |
| 15.07.2024 | 8,88 | 9,22 | 8,77 | 8,86 | 0,34% | 119.341,00 |
| 12.07.2024 | 8,86 | 9,00 | 8,72 | 8,83 | 1,26% | 45.081,00 |
| 11.07.2024 | 8,46 | 8,73 | 8,46 | 8,72 | 5,19% | 82.996,00 |
| 10.07.2024 | 8,20 | 8,29 | 8,09 | 8,29 | 2,60% | 30.866,00 |
| 09.07.2024 | 8,10 | 8,10 | 7,98 | 8,08 | 0,25% | 28.636,00 |
| 08.07.2024 | 7,92 | 8,15 | 7,92 | 8,06 | 1,77% | 39.636,00 |
| 05.07.2024 | 8,10 | 8,13 | 7,83 | 7,92 | -2,82% | 109.249,00 |
| 03.07.2024 | 8,17 | 8,22 | 8,05 | 8,15 | 0,74% | 24.010,00 |
| 02.07.2024 | 8,02 | 8,13 | 8,01 | 8,09 | 0,12% | 33.985,00 |
| 01.07.2024 | 8,38 | 8,38 | 7,97 | 8,08 | -2,53% | 83.759,00 |
| 28.06.2024 | 8,34 | 8,39 | 8,17 | 8,29 | 0,61% | 170.012,00 |
| 27.06.2024 | 8,09 | 8,27 | 7,99 | 8,24 | 3,91% | 74.289,00 |
| 26.06.2024 | 7,81 | 7,96 | 7,79 | 7,93 | 1,54% | 77.495,00 |
| 25.06.2024 | 7,81 | 7,86 | 7,57 | 7,81 | 0,39% | 33.664,00 |
| 24.06.2024 | 7,75 | 7,86 | 7,72 | 7,78 | 1,30% | 49.975,00 |
| 21.06.2024 | 7,88 | 8,02 | 7,65 | 7,68 | -2,91% | 113.998,00 |
| 20.06.2024 | 7,69 | 7,99 | 7,45 | 7,91 | 1,41% | 80.587,00 |
| 18.06.2024 | 7,95 | 8,17 | 7,53 | 7,80 | -2,86% | 112.930,00 |
| 17.06.2024 | 7,94 | 8,10 | 7,62 | 8,03 | -0,25% | 42.232,00 |
| 14.06.2024 | 8,22 | 8,38 | 8,01 | 8,05 | -3,48% | 37.978,00 |