20,020$
3,09%
Echtzeit-Aktienkurs Mistras Group
Bid:
Ask:
Aktienkurse zur Mistras Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 19,50 | 20,09 | 19,31 | 19,98 | 2,88% | 308.412,00 |
| 08.09.2026 | 19,37 | 19,55 | 19,04 | 19,42 | 1,57% | 187.353,00 |
| 04.09.2026 | 18,92 | 19,40 | 18,63 | 19,12 | 0,31% | 167.250,00 |
| 03.09.2026 | 19,30 | 19,33 | 18,93 | 19,06 | -1,70% | 212.795,00 |
| 02.09.2026 | 18,62 | 19,58 | 18,54 | 19,39 | 4,47% | 295.826,00 |
| 01.09.2026 | 18,53 | 18,73 | 18,31 | 18,56 | -1,07% | 140.655,00 |
| 31.08.2026 | 18,40 | 18,96 | 18,17 | 18,76 | 1,46% | 197.232,00 |
| 28.08.2026 | 19,33 | 19,42 | 18,48 | 18,49 | -3,95% | 153.543,00 |
| 27.08.2026 | 18,73 | 19,32 | 18,50 | 19,25 | 2,39% | 257.179,00 |
| 26.08.2026 | 18,81 | 19,21 | 18,43 | 18,80 | -1,00% | 196.150,00 |
| 25.08.2026 | 19,11 | 19,29 | 18,73 | 18,99 | -0,58% | 137.621,00 |
| 24.08.2026 | 18,96 | 19,25 | 18,18 | 19,10 | 0,74% | 171.850,00 |
| 21.08.2026 | 19,47 | 19,60 | 18,66 | 18,96 | -2,82% | 360.509,00 |
| 20.08.2026 | 19,09 | 20,20 | 19,09 | 19,51 | 0,31% | 400.122,00 |
| 19.08.2026 | 18,37 | 19,55 | 18,07 | 19,45 | 6,87% | 426.325,00 |
| 18.08.2026 | 17,93 | 18,28 | 17,82 | 18,20 | 0,33% | 244.502,00 |
| 17.08.2026 | 17,89 | 18,26 | 17,73 | 18,14 | 0,22% | 189.130,00 |
| 14.08.2026 | 18,27 | 18,46 | 17,93 | 18,10 | -1,31% | 193.402,00 |
| 13.08.2026 | 17,49 | 18,44 | 17,33 | 18,34 | 5,10% | 268.380,00 |
| 12.08.2026 | 17,99 | 18,89 | 16,96 | 17,45 | -6,13% | 320.800,00 |
| 11.08.2026 | 17,24 | 19,60 | 17,01 | 18,59 | 17,73% | 547.334,00 |
| 10.08.2026 | 16,06 | 16,32 | 15,63 | 15,79 | -1,80% | 178.590,00 |
| 07.08.2026 | 15,72 | 16,16 | 15,67 | 16,08 | 2,81% | 99.973,00 |
| 06.08.2026 | 15,74 | 15,85 | 15,39 | 15,64 | -1,14% | 130.233,00 |
| 05.08.2026 | 16,07 | 16,07 | 15,65 | 15,82 | -0,69% | 148.955,00 |
| 04.08.2026 | 15,89 | 16,08 | 15,56 | 15,93 | 1,46% | 116.238,00 |
| 03.08.2026 | 15,37 | 15,79 | 15,28 | 15,70 | 3,22% | 152.702,00 |
| 31.07.2026 | 15,29 | 15,41 | 14,87 | 15,21 | 0,26% | 173.001,00 |
| 30.07.2026 | 14,76 | 15,38 | 14,76 | 15,17 | 1,13% | 110.483,00 |
| 29.07.2026 | 15,40 | 15,52 | 14,82 | 15,00 | -2,53% | 122.183,00 |
| 28.07.2026 | 15,66 | 15,66 | 15,26 | 15,39 | -1,03% | 125.547,00 |
| 27.07.2026 | 15,70 | 15,95 | 15,01 | 15,55 | 0,58% | 169.798,00 |
| 24.07.2026 | 15,83 | 15,86 | 15,42 | 15,46 | -1,34% | 177.459,00 |
| 23.07.2026 | 15,39 | 15,70 | 15,37 | 15,67 | 0,19% | 166.101,00 |
| 22.07.2026 | 15,64 | 15,95 | 15,54 | 15,64 | -0,57% | 150.682,00 |
| 21.07.2026 | 15,29 | 15,73 | 15,29 | 15,73 | 2,48% | 130.459,00 |
| 20.07.2026 | 15,66 | 15,80 | 15,25 | 15,35 | -2,29% | 192.116,00 |
| 17.07.2026 | 15,87 | 15,94 | 15,48 | 15,71 | -1,32% | 127.948,00 |
| 16.07.2026 | 16,24 | 17,18 | 15,45 | 15,92 | -0,81% | 224.481,00 |
| 15.07.2026 | 16,45 | 16,70 | 15,73 | 16,05 | -2,37% | 205.697,00 |
| 14.07.2026 | 16,36 | 16,70 | 16,24 | 16,44 | 1,54% | 190.228,00 |
| 13.07.2026 | 16,13 | 16,33 | 16,06 | 16,19 | -0,49% | 120.480,00 |
| 10.07.2026 | 16,29 | 16,41 | 16,18 | 16,27 | -0,12% | 89.778,00 |
| 09.07.2026 | 16,22 | 16,47 | 16,08 | 16,29 | 1,05% | 173.537,00 |
| 08.07.2026 | 16,57 | 16,76 | 16,08 | 16,12 | -3,07% | 167.924,00 |
| 07.07.2026 | 16,76 | 16,88 | 16,29 | 16,63 | -1,01% | 157.262,00 |
| 06.07.2026 | 16,66 | 17,42 | 16,12 | 16,80 | 0,66% | 182.213,00 |
| 02.07.2026 | 17,20 | 17,21 | 16,33 | 16,69 | -2,63% | 271.896,00 |
| 01.07.2026 | 17,59 | 17,59 | 16,99 | 17,14 | -1,89% | 241.978,00 |
| 30.06.2026 | 18,35 | 18,54 | 17,31 | 17,47 | -4,17% | 375.129,00 |
| 29.06.2026 | 18,84 | 19,01 | 18,04 | 18,23 | -3,13% | 304.526,00 |
| 26.06.2026 | 18,65 | 18,94 | 18,34 | 18,82 | 0,21% | 1.117.586,00 |
| 25.06.2026 | 18,92 | 19,64 | 18,71 | 18,78 | -0,42% | 117.983,00 |
| 24.06.2026 | 19,13 | 19,62 | 18,73 | 18,86 | -1,10% | 170.729,00 |
| 23.06.2026 | 18,56 | 19,36 | 18,47 | 19,07 | 1,76% | 242.255,00 |
| 22.06.2026 | 18,51 | 18,87 | 18,42 | 18,74 | 1,52% | 189.145,00 |
| 18.06.2026 | 18,55 | 18,87 | 18,24 | 18,46 | 0,49% | 450.853,00 |
| 17.06.2026 | 18,20 | 18,66 | 18,16 | 18,37 | 0,82% | 181.761,00 |
| 16.06.2026 | 18,68 | 18,69 | 18,22 | 18,22 | -1,51% | 128.436,00 |
| 15.06.2026 | 18,84 | 19,02 | 18,45 | 18,50 | -0,80% | 89.332,00 |
| 12.06.2026 | 18,74 | 19,24 | 18,65 | 18,65 | 0,11% | 135.634,00 |
| 11.06.2026 | 18,40 | 18,70 | 18,09 | 18,63 | 2,53% | 95.383,00 |
| 10.06.2026 | 18,59 | 18,68 | 18,12 | 18,17 | -2,00% | 143.127,00 |
| 09.06.2026 | 18,11 | 18,71 | 17,83 | 18,54 | 3,34% | 171.264,00 |
| 08.06.2026 | 17,69 | 18,11 | 17,62 | 17,94 | 1,87% | 117.275,00 |
| 05.06.2026 | 18,42 | 18,48 | 17,53 | 17,61 | -4,71% | 149.767,00 |
| 04.06.2026 | 17,71 | 18,59 | 17,67 | 18,48 | 5,00% | 178.046,00 |
| 03.06.2026 | 17,92 | 18,06 | 17,33 | 17,60 | -2,44% | 159.244,00 |
| 02.06.2026 | 17,46 | 18,16 | 17,37 | 18,04 | 3,32% | 190.658,00 |
| 01.06.2026 | 17,56 | 18,13 | 17,24 | 17,46 | -0,68% | 264.273,00 |
| 29.05.2026 | 17,45 | 17,81 | 17,20 | 17,58 | -0,11% | 172.521,00 |
| 28.05.2026 | 17,64 | 17,90 | 17,36 | 17,60 | -1,01% | 136.798,00 |
| 27.05.2026 | 18,19 | 18,43 | 17,62 | 17,78 | -2,36% | 182.189,00 |
| 26.05.2026 | 17,39 | 18,28 | 17,39 | 18,21 | 5,38% | 235.887,00 |
| 22.05.2026 | 17,37 | 17,40 | 17,17 | 17,28 | 0,47% | 122.560,00 |
| 21.05.2026 | 16,97 | 17,25 | 16,65 | 17,20 | 1,12% | 142.180,00 |
| 20.05.2026 | 16,83 | 17,07 | 16,65 | 17,01 | 1,49% | 175.324,00 |
| 19.05.2026 | 16,95 | 17,11 | 16,69 | 16,76 | -2,61% | 105.630,00 |
| 18.05.2026 | 17,01 | 17,61 | 16,73 | 17,21 | 1,24% | 201.546,00 |
| 15.05.2026 | 17,00 | 17,05 | 16,40 | 17,00 | 0,35% | 222.262,00 |
| 14.05.2026 | 17,31 | 17,45 | 16,83 | 16,94 | -1,40% | 171.078,00 |
| 13.05.2026 | 16,93 | 17,41 | 16,64 | 17,18 | 1,96% | 242.895,00 |
| 12.05.2026 | 17,77 | 18,03 | 16,82 | 16,85 | -5,18% | 194.311,00 |
| 11.05.2026 | 17,55 | 18,06 | 17,30 | 17,77 | 0,74% | 251.548,00 |
| 08.05.2026 | 18,70 | 18,70 | 17,55 | 17,64 | -5,87% | 140.093,00 |
| 07.05.2026 | 18,56 | 19,39 | 18,55 | 18,74 | 1,13% | 206.523,00 |
| 06.05.2026 | 17,63 | 18,53 | 15,54 | 18,53 | -2,01% | 361.662,00 |
| 05.05.2026 | 18,80 | 19,56 | 18,50 | 18,91 | 1,18% | 247.664,00 |
| 04.05.2026 | 19,18 | 19,28 | 18,54 | 18,69 | -3,06% | 165.820,00 |
| 01.05.2026 | 18,95 | 19,28 | 18,65 | 19,28 | 2,12% | 156.385,00 |
| 30.04.2026 | 18,84 | 19,12 | 18,51 | 18,88 | 2,11% | 186.745,00 |
| 29.04.2026 | 18,85 | 19,36 | 18,10 | 18,49 | -1,81% | 171.389,00 |
| 28.04.2026 | 18,97 | 19,05 | 18,80 | 18,83 | -0,53% | 112.155,00 |
| 27.04.2026 | 18,94 | 19,36 | 18,90 | 18,93 | 0,11% | 123.334,00 |
| 24.04.2026 | 18,87 | 19,05 | 18,48 | 18,91 | 0,32% | 142.191,00 |
| 23.04.2026 | 18,76 | 19,35 | 18,56 | 18,85 | 1,67% | 206.356,00 |
| 22.04.2026 | 17,98 | 18,68 | 17,98 | 18,54 | 3,75% | 192.755,00 |
| 21.04.2026 | 17,86 | 18,28 | 17,79 | 17,87 | -0,17% | 190.037,00 |
| 20.04.2026 | 17,85 | 18,23 | 17,74 | 17,90 | 0,28% | 185.683,00 |
| 17.04.2026 | 17,57 | 18,17 | 17,30 | 17,85 | 3,84% | 226.539,00 |