Mirion Technologies

MIR
🏛️ Vereinigte Staaten →
23.76
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 10.35 10.39 10.22 10.25 0.7M
2023-12-28 10.11 10.52 10.03 10.42 0.5M
2023-12-27 10.45 10.52 10.36 10.49 0.6M
2023-12-26 10.45 10.50 10.37 10.45 0.5M
2023-12-22 10.35 10.43 10.27 10.38 0.7M
2023-12-21 10.26 10.32 10.16 10.32 1.0M
2023-12-20 10.32 10.44 10.15 10.16 1.5M
2023-12-19 10.30 10.42 10.24 10.28 1.8M
2023-12-18 10.14 10.25 10.06 10.24 1.4M
2023-12-15 10.00 10.18 9.96 10.12 2.4M
2023-12-14 10.13 10.15 9.94 10.08 2.1M
2023-12-13 9.73 10.05 9.60 10.02 1.9M
2023-12-12 9.68 9.87 9.66 9.72 1.0M
2023-12-11 9.44 9.63 9.32 9.60 1.0M
2023-12-08 9.24 9.51 9.15 9.39 1.4M
2023-12-07 9.15 9.40 9.09 9.31 1.0M
2023-12-06 9.25 9.30 9.07 9.10 0.7M
2023-12-05 9.04 9.24 9.01 9.16 0.8M
2023-12-04 8.89 9.11 8.89 9.11 0.9M
2023-12-01 8.90 9.00 8.79 8.89 1.0M
2023-11-30 8.92 9.00 8.73 8.93 1.6M
2023-11-29 8.97 9.03 8.82 8.88 0.7M
2023-11-28 8.91 8.96 8.77 8.90 0.9M
2023-11-27 8.70 8.90 8.65 8.90 0.5M
2023-11-24 8.76 8.82 8.71 8.76 0.3M
2023-11-22 8.84 8.86 8.68 8.73 0.5M
2023-11-21 8.79 8.84 8.68 8.72 0.8M
2023-11-20 8.70 8.85 8.66 8.83 0.7M
2023-11-17 8.57 8.77 8.55 8.68 1.1M
2023-11-16 8.73 8.73 8.43 8.48 0.6M
2023-11-15 8.70 8.75 8.55 8.71 1.7M
2023-11-14 8.58 8.71 8.36 8.68 1.6M
2023-11-13 8.06 8.26 8.06 8.20 0.8M
2023-11-10 8.03 8.22 7.97 8.14 0.7M
2023-11-09 8.30 8.30 7.97 7.98 0.7M
2023-11-08 8.31 8.42 8.17 8.20 0.8M
2023-11-07 8.19 8.33 8.13 8.30 0.8M
2023-11-06 8.25 8.38 8.16 8.29 0.9M
2023-11-03 7.97 8.28 7.91 8.19 1.6M
2023-11-02 7.34 7.73 7.20 7.72 1.9M
2023-11-01 6.88 6.93 6.70 6.76 1.4M
2023-10-31 6.88 7.09 6.84 6.93 0.7M
2023-10-30 6.90 6.95 6.72 6.91 0.8M
2023-10-27 6.85 6.93 6.77 6.80 0.7M
2023-10-26 6.96 7.00 6.85 6.87 0.8M
2023-10-25 6.94 6.99 6.89 6.91 0.8M
2023-10-24 7.03 7.12 6.97 7.03 0.6M
2023-10-23 6.95 7.10 6.90 7.00 0.7M
2023-10-20 7.05 7.08 6.90 7.01 0.7M
2023-10-19 7.19 7.27 7.00 7.00 0.8M
2023-10-18 7.25 7.27 7.12 7.23 0.6M
2023-10-17 7.11 7.37 7.11 7.33 0.8M
2023-10-16 7.17 7.27 7.10 7.17 1.1M
2023-10-13 7.14 7.16 7.00 7.11 0.8M
2023-10-12 7.29 7.29 7.05 7.10 0.9M
2023-10-11 7.31 7.36 7.17 7.24 0.5M
2023-10-10 7.15 7.29 7.11 7.29 1.2M
2023-10-09 7.22 7.27 7.05 7.15 0.8M
2023-10-06 7.30 7.51 7.26 7.39 1.5M
2023-10-05 7.48 7.49 7.31 7.40 1.3M
2023-10-04 7.38 7.49 7.25 7.48 0.7M
2023-10-03 7.36 7.49 7.33 7.38 1.3M
2023-10-02 7.47 7.52 7.40 7.47 0.9M
2023-09-29 7.48 7.50 7.33 7.47 1.2M
2023-09-28 7.37 7.55 7.35 7.44 1.2M
2023-09-27 7.60 7.69 7.38 7.44 1.6M
2023-09-26 8.02 8.09 7.53 7.56 1.3M
2023-09-25 7.78 8.09 7.78 8.07 1.6M
2023-09-22 7.60 7.88 7.57 7.81 1.3M
2023-09-21 7.62 7.68 7.54 7.60 0.9M
2023-09-20 7.70 7.82 7.63 7.70 0.7M
2023-09-19 7.68 7.70 7.56 7.64 0.7M
2023-09-18 7.74 7.80 7.63 7.69 1.0M
2023-09-15 7.78 7.89 7.65 7.73 5.5M
2023-09-14 7.70 7.79 7.65 7.70 1.3M
2023-09-13 7.70 7.73 7.58 7.61 1.1M
2023-09-12 7.73 7.84 7.69 7.70 0.7M
2023-09-11 7.92 8.00 7.74 7.74 0.7M
2023-09-08 7.85 7.91 7.79 7.88 1.0M
2023-09-07 7.79 7.96 7.66 7.91 1.1M
2023-09-06 8.27 8.34 7.73 7.82 1.3M
2023-09-05 8.47 8.49 8.23 8.24 0.9M
2023-09-01 8.63 8.72 8.41 8.55 1.0M
2023-08-31 8.47 8.62 8.41 8.54 1.7M
2023-08-30 8.32 8.53 8.32 8.47 0.9M
2023-08-29 8.30 8.49 8.23 8.36 0.8M
2023-08-28 8.16 8.28 8.14 8.24 1.0M
2023-08-25 7.94 8.15 7.91 8.10 0.9M
2023-08-24 7.99 8.15 7.89 7.91 0.8M
2023-08-23 7.83 8.06 7.78 8.00 0.9M
2023-08-22 7.82 7.85 7.69 7.83 1.1M
2023-08-21 7.60 7.78 7.60 7.76 1.1M
2023-08-18 7.46 7.68 7.46 7.60 1.1M
2023-08-17 7.61 7.63 7.41 7.54 0.7M
2023-08-16 7.66 7.76 7.56 7.58 0.6M
2023-08-15 7.69 7.80 7.61 7.65 2.0M
2023-08-14 7.72 7.76 7.63 7.67 1.7M
2023-08-11 7.78 7.88 7.77 7.79 0.7M
2023-08-10 7.92 7.98 7.76 7.77 1.0M
2023-08-09 7.86 7.91 7.82 7.86 0.8M
2023-08-08 7.94 8.03 7.84 7.89 0.8M
2023-08-07 7.82 8.05 7.80 7.99 0.9M
2023-08-04 7.88 7.90 7.71 7.82 0.8M
2023-08-03 8.02 8.02 7.66 7.80 1.7M
2023-08-02 7.72 8.00 7.55 7.94 1.5M
2023-08-01 7.56 7.62 7.47 7.54 1.0M
2023-07-31 7.46 7.57 7.41 7.55 1.3M
2023-07-28 7.48 7.56 7.41 7.43 1.3M
2023-07-27 7.87 7.87 7.35 7.38 1.3M
2023-07-26 7.70 7.85 7.69 7.79 0.7M
2023-07-25 7.66 7.78 7.61 7.76 0.9M
2023-07-24 7.84 7.90 7.62 7.68 0.7M
2023-07-21 7.94 8.00 7.81 7.85 0.9M
2023-07-20 7.95 7.99 7.82 7.92 0.9M
2023-07-19 8.12 8.16 7.92 7.93 0.9M
2023-07-18 8.19 8.29 8.09 8.11 0.6M
2023-07-17 8.18 8.27 8.11 8.20 0.5M
2023-07-14 8.36 8.39 8.13 8.17 0.6M
2023-07-13 8.36 8.45 8.34 8.37 0.6M
2023-07-12 8.48 8.51 8.35 8.36 1.4M
2023-07-11 8.35 8.51 8.25 8.38 2.1M
2023-07-10 7.90 8.32 7.90 8.30 0.7M
2023-07-07 7.92 8.01 7.88 7.89 0.5M
2023-07-06 8.06 8.06 7.87 7.89 0.5M
2023-07-05 8.23 8.26 8.12 8.19 0.7M
2023-07-03 8.32 8.44 8.22 8.32 0.4M
2023-06-30 8.25 8.49 8.24 8.45 1.0M
2023-06-29 8.32 8.45 8.15 8.17 0.8M
2023-06-28 7.79 8.23 7.76 8.22 1.4M
2023-06-27 7.78 7.82 7.71 7.81 1.1M
2023-06-26 8.18 8.19 7.74 7.78 1.7M
2023-06-23 8.20 8.42 8.13 8.24 8.6M
2023-06-22 8.24 8.41 8.20 8.32 0.7M
2023-06-21 8.19 8.42 8.14 8.26 1.9M
2023-06-20 8.15 8.29 8.09 8.25 1.7M
2023-06-16 8.13 8.20 8.08 8.20 2.5M
2023-06-15 7.99 8.26 7.98 8.21 1.4M
2023-06-14 8.33 8.34 8.02 8.04 1.8M
2023-06-13 8.12 8.31 8.12 8.27 2.9M
2023-06-12 7.99 8.12 7.99 8.07 0.9M
2023-06-09 8.21 8.26 7.99 8.00 0.7M
2023-06-08 8.31 8.37 8.15 8.17 0.8M
2023-06-07 8.24 8.41 8.23 8.35 1.2M
2023-06-06 7.90 8.15 7.88 8.14 1.3M
2023-06-05 8.10 8.15 7.82 7.89 0.9M
2023-06-02 8.02 8.20 7.94 8.15 1.2M
2023-06-01 7.90 8.07 7.86 7.98 0.9M
2023-05-31 7.79 7.93 7.63 7.91 4.1M
2023-05-30 7.86 8.00 7.82 7.87 1.1M
2023-05-26 7.53 7.81 7.48 7.80 0.9M
2023-05-25 7.42 7.55 7.35 7.44 0.7M
2023-05-24 7.77 7.77 7.47 7.48 1.0M
2023-05-23 7.79 8.03 7.79 7.85 1.1M
2023-05-22 7.70 8.00 7.62 7.87 1.3M
2023-05-19 7.85 7.85 7.59 7.66 0.9M
2023-05-18 7.73 7.90 7.69 7.74 1.4M
2023-05-17 7.57 7.80 7.54 7.78 1.0M
2023-05-16 7.40 7.62 7.37 7.56 1.0M
2023-05-15 7.58 7.64 7.38 7.52 1.3M
2023-05-12 7.34 7.62 7.21 7.54 5.3M
2023-05-11 8.12 8.20 7.91 7.92 0.9M
2023-05-10 8.60 8.64 8.16 8.21 0.8M
2023-05-09 8.34 8.59 8.26 8.51 1.2M
2023-05-08 8.47 8.60 8.36 8.38 0.8M
2023-05-05 8.51 8.62 8.36 8.49 1.4M
2023-05-04 8.42 8.53 8.30 8.43 0.9M
2023-05-03 8.07 8.54 7.90 8.42 1.1M
2023-05-02 8.17 8.28 8.04 8.06 1.3M
2023-05-01 8.07 8.31 8.07 8.24 0.8M
2023-04-28 7.99 8.19 7.95 8.10 1.9M
2023-04-27 8.02 8.35 8.01 8.04 1.9M
2023-04-26 8.14 8.17 7.85 7.97 1.8M
2023-04-25 8.17 8.36 8.17 8.20 0.7M
2023-04-24 8.38 8.42 8.13 8.30 0.5M
2023-04-21 8.18 8.47 8.16 8.44 0.8M
2023-04-20 8.28 8.35 8.13 8.15 0.5M
2023-04-19 8.34 8.55 8.28 8.35 0.5M
2023-04-18 8.54 8.65 8.40 8.43 0.5M
2023-04-17 8.42 8.51 8.35 8.50 0.4M
2023-04-14 8.50 8.56 8.33 8.42 1.2M
2023-04-13 8.43 8.52 8.40 8.48 0.4M
2023-04-12 8.40 8.51 8.28 8.37 0.4M
2023-04-11 8.21 8.34 8.19 8.30 0.6M
2023-04-10 8.20 8.30 8.14 8.18 1.1M
2023-04-06 8.18 8.28 8.09 8.23 0.6M
2023-04-05 8.34 8.34 8.15 8.20 1.0M
2023-04-04 8.44 8.50 8.26 8.36 0.6M
2023-04-03 8.49 8.57 8.39 8.43 0.9M
2023-03-31 8.39 8.62 8.38 8.54 1.1M
2023-03-30 8.17 8.43 8.07 8.33 1.1M
2023-03-29 8.13 8.13 7.89 8.06 0.8M
2023-03-28 7.78 8.05 7.69 8.05 1.9M
2023-03-27 7.54 7.83 7.41 7.79 1.5M
2023-03-24 7.37 7.49 7.29 7.42 0.6M
2023-03-23 7.43 7.63 7.00 7.43 1.8M
2023-03-22 7.49 7.56 7.35 7.37 1.3M
2023-03-21 7.38 7.50 7.31 7.46 1.1M
2023-03-20 7.25 7.30 7.18 7.26 1.2M
2023-03-17 7.32 7.38 7.25 7.28 1.5M
2023-03-16 7.31 7.52 7.30 7.46 1.6M
2023-03-15 7.42 7.53 7.33 7.44 1.1M
2023-03-14 7.85 7.91 7.49 7.59 1.4M
2023-03-13 7.67 7.79 7.59 7.67 1.2M
2023-03-10 8.00 8.14 7.78 7.83 1.6M
2023-03-09 8.28 8.44 8.02 8.03 1.3M
2023-03-08 8.23 8.29 8.09 8.27 1.4M
2023-03-07 8.40 8.52 8.28 8.30 1.8M
2023-03-06 9.21 9.22 8.40 8.40 2.8M
2023-03-03 9.35 9.52 9.21 9.23 11.7M
2023-03-02 9.00 9.22 8.98 9.20 1.7M
2023-03-01 9.09 9.11 8.92 9.10 1.0M
2023-02-28 8.93 9.14 8.90 9.08 1.2M
2023-02-27 9.20 9.28 8.92 8.97 1.1M
2023-02-24 9.07 9.25 8.90 9.18 1.1M
2023-02-23 9.19 9.31 8.88 9.22 1.7M
2023-02-22 9.35 9.53 9.05 9.12 1.7M
2023-02-21 8.92 9.53 8.86 9.46 2.6M
2023-02-17 8.59 8.76 8.53 8.75 1.4M
2023-02-16 8.45 8.79 8.39 8.61 1.3M
2023-02-15 8.39 8.62 8.23 8.61 1.9M
2023-02-14 7.37 8.55 7.31 8.45 4.3M
2023-02-13 7.39 7.49 7.34 7.45 1.3M
2023-02-10 7.47 7.48 7.25 7.34 1.1M
2023-02-09 7.97 8.02 7.49 7.50 1.0M
2023-02-08 8.06 8.11 7.82 7.91 1.5M
2023-02-07 8.12 8.19 7.95 8.11 1.4M
2023-02-06 8.09 8.23 8.02 8.11 1.0M
2023-02-03 8.14 8.23 8.10 8.18 1.2M
2023-02-02 8.18 8.27 8.07 8.21 2.2M
2023-02-01 7.98 8.12 7.86 8.06 1.6M
2023-01-31 7.88 7.99 7.87 7.95 2.1M
2023-01-30 7.72 7.92 7.68 7.84 1.4M
2023-01-27 7.80 7.92 7.78 7.84 1.2M
2023-01-26 7.83 7.93 7.71 7.88 1.1M
2023-01-25 7.58 7.77 7.55 7.73 0.8M
2023-01-24 7.67 7.71 7.54 7.70 0.7M
2023-01-23 7.58 7.70 7.55 7.67 1.1M
2023-01-20 7.59 7.68 7.50 7.59 1.4M
2023-01-19 7.50 7.63 7.44 7.51 1.4M
2023-01-18 7.60 7.64 7.49 7.55 2.1M
2023-01-17 7.44 7.62 7.37 7.58 2.3M
2023-01-13 7.26 7.44 7.26 7.42 1.5M
2023-01-12 7.32 7.44 7.23 7.39 1.3M
2023-01-11 7.17 7.29 7.12 7.25 3.3M
2023-01-10 6.77 7.19 6.77 7.12 1.6M
2023-01-09 6.93 7.02 6.77 6.84 2.8M
2023-01-06 6.93 6.98 6.80 6.88 1.5M
2023-01-05 6.84 6.94 6.69 6.83 1.4M
2023-01-04 6.72 6.93 6.62 6.84 1.9M
2023-01-03 6.77 6.91 6.63 6.66 0.8M