16,200$
0,50%
Echtzeit-Aktienkurs Mistras Group
Bid:
Ask:
Aktienkurse zur Mistras Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 16,23 | 16,27 | 16,08 | 16,20 | 0,50% | 9.040,00 |
| 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 |
| 16.04.2026 | 16,96 | 17,58 | 16,96 | 17,19 | 1,18% | 131.936,00 |
| 15.04.2026 | 17,04 | 17,22 | 16,85 | 16,99 | -0,70% | 86.766,00 |
| 14.04.2026 | 17,12 | 17,35 | 17,09 | 17,11 | 0,35% | 132.939,00 |
| 13.04.2026 | 16,70 | 17,26 | 16,56 | 17,05 | 2,10% | 175.584,00 |
| 10.04.2026 | 16,89 | 17,07 | 16,44 | 16,70 | -0,89% | 147.531,00 |
| 09.04.2026 | 15,95 | 16,90 | 15,91 | 16,85 | 5,44% | 228.613,00 |
| 08.04.2026 | 15,86 | 16,18 | 15,69 | 15,98 | 3,23% | 124.914,00 |
| 07.04.2026 | 15,33 | 15,59 | 15,16 | 15,48 | -0,19% | 95.030,00 |
| 06.04.2026 | 15,35 | 15,61 | 15,30 | 15,51 | 1,37% | 107.369,00 |
| 02.04.2026 | 15,15 | 15,40 | 14,91 | 15,30 | 0,26% | 74.681,00 |
| 01.04.2026 | 15,16 | 15,45 | 14,80 | 15,26 | 3,25% | 95.464,00 |
| 31.03.2026 | 14,86 | 15,00 | 14,56 | 14,78 | 1,23% | 85.219,00 |
| 30.03.2026 | 14,72 | 14,87 | 14,45 | 14,60 | 0,07% | 104.602,00 |
| 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 |