80,250€
9,18%
Echtzeit-Aktienkurs Minerals Technologies Inc.
Bid:
Ask:
Aktienkurse zur Minerals Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 79,00 | 81,00 | 78,50 | 80,25 | 1,90% | - |
| 21.11.2024 | 75,75 | 78,75 | 75,25 | 78,75 | 3,96% | - |
| 20.11.2024 | 75,25 | 76,50 | 74,50 | 75,75 | 0,66% | - |
| 19.11.2024 | 75,75 | 76,25 | 74,25 | 75,25 | -0,66% | - |
| 18.11.2024 | 76,75 | 77,50 | 75,50 | 75,75 | -1,30% | - |
| 15.11.2024 | 77,00 | 78,50 | 76,25 | 76,75 | -1,29% | - |
| 14.11.2024 | 77,25 | 78,50 | 76,50 | 77,75 | 0,65% | - |
| 13.11.2024 | 75,75 | 78,50 | 75,75 | 77,25 | 1,31% | - |
| 12.11.2024 | 77,75 | 78,25 | 75,50 | 76,25 | -1,93% | - |
| 11.11.2024 | 77,25 | 79,25 | 76,75 | 77,75 | 1,30% | - |
| 08.11.2024 | 75,75 | 77,25 | 75,25 | 76,75 | 1,32% | - |
| 07.11.2024 | 78,25 | 78,75 | 74,50 | 75,75 | -3,19% | - |
| 06.11.2024 | 73,75 | 79,50 | 73,75 | 78,25 | 10,60% | - |
| 05.11.2024 | 69,75 | 71,25 | 69,50 | 70,75 | 1,43% | - |
| 04.11.2024 | 69,75 | 70,50 | 68,50 | 69,75 | 0,36% | - |
| 01.11.2024 | 69,25 | 70,50 | 68,25 | 69,50 | 0,72% | - |
| 31.10.2024 | 69,75 | 70,50 | 68,25 | 69,00 | 15,10% | - |
| 30.10.2024 | 70,25 | 71,25 | 59,70 | 59,95 | -14,66% | - |
| 29.10.2024 | 70,75 | 72,50 | 69,75 | 70,25 | -0,71% | - |
| 28.10.2024 | 71,00 | 72,50 | 69,75 | 70,75 | -0,70% | - |
| 25.10.2024 | 72,25 | 72,75 | 69,75 | 71,25 | -0,70% | - |
| 24.10.2024 | 71,50 | 72,25 | 70,00 | 71,75 | 0,70% | - |
| 23.10.2024 | 71,25 | 71,75 | 70,75 | 71,25 | 0,00% | - |
| 22.10.2024 | 71,75 | 72,50 | 70,75 | 71,25 | -1,38% | - |
| 21.10.2024 | 73,50 | 74,00 | 71,75 | 72,25 | -2,03% | - |
| 18.10.2024 | 74,25 | 74,75 | 73,50 | 73,75 | -0,34% | - |
| 17.10.2024 | 72,00 | 74,75 | 72,00 | 74,00 | 2,42% | - |
| 16.10.2024 | 70,75 | 73,25 | 70,75 | 72,25 | 1,76% | - |
| 15.10.2024 | 71,75 | 72,25 | 70,75 | 71,00 | -0,35% | - |
| 14.10.2024 | 70,25 | 72,25 | 70,00 | 71,25 | 1,42% | - |
| 11.10.2024 | 68,75 | 70,75 | 68,50 | 70,25 | 2,18% | - |
| 10.10.2024 | 69,25 | 69,50 | 68,00 | 68,75 | -0,72% | - |
| 09.10.2024 | 68,75 | 70,25 | 68,50 | 69,25 | 0,73% | - |
| 08.10.2024 | 68,75 | 68,75 | 67,75 | 68,75 | 0,00% | - |
| 07.10.2024 | 69,25 | 69,75 | 68,25 | 68,75 | -0,36% | - |
| 04.10.2024 | 67,75 | 70,00 | 67,75 | 69,00 | 1,47% | - |
| 03.10.2024 | 69,25 | 69,25 | 67,25 | 68,00 | -1,45% | - |
| 02.10.2024 | 68,75 | 69,25 | 68,25 | 69,00 | 0,36% | - |
| 01.10.2024 | 69,25 | 70,00 | 67,75 | 68,75 | -0,72% | - |
| 30.09.2024 | 67,75 | 69,25 | 66,25 | 69,25 | 2,21% | - |
| 27.09.2024 | 67,75 | 68,75 | 67,25 | 67,75 | -0,37% | - |
| 26.09.2024 | 66,75 | 68,25 | 66,75 | 68,00 | 2,26% | - |
| 25.09.2024 | 66,75 | 67,50 | 65,75 | 66,50 | -1,12% | - |
| 24.09.2024 | 66,75 | 68,00 | 66,25 | 67,25 | 0,75% | - |
| 23.09.2024 | 65,25 | 66,75 | 65,00 | 66,75 | 2,69% | - |
| 20.09.2024 | 65,75 | 69,00 | 64,50 | 65,00 | -1,89% | - |
| 19.09.2024 | 65,25 | 66,50 | 65,00 | 66,25 | 2,32% | - |
| 18.09.2024 | 64,25 | 66,25 | 63,00 | 64,75 | 0,78% | - |
| 17.09.2024 | 65,25 | 66,00 | 64,25 | 64,25 | -1,53% | - |
| 16.09.2024 | 65,75 | 67,50 | 64,75 | 65,25 | -0,76% | - |
| 13.09.2024 | 64,25 | 66,25 | 64,25 | 65,75 | 1,54% | - |
| 12.09.2024 | 64,75 | 65,25 | 63,75 | 64,75 | 0,00% | - |
| 11.09.2024 | 64,75 | 65,50 | 63,25 | 64,75 | -0,77% | - |
| 10.09.2024 | 65,25 | 66,25 | 64,75 | 65,25 | 0,77% | - |
| 09.09.2024 | 64,75 | 65,25 | 64,25 | 64,75 | -0,38% | - |
| 06.09.2024 | 65,75 | 66,50 | 64,00 | 65,00 | -1,14% | - |
| 05.09.2024 | 66,75 | 67,00 | 65,25 | 65,75 | -1,50% | - |
| 04.09.2024 | 67,25 | 67,75 | 66,25 | 66,75 | -0,74% | - |
| 03.09.2024 | 69,75 | 69,75 | 67,25 | 67,25 | -3,58% | - |
| 02.09.2024 | 69,75 | 69,75 | 69,75 | 69,75 | 0,00% | - |
| 30.08.2024 | 67,75 | 69,75 | 67,75 | 69,75 | 2,57% | - |
| 29.08.2024 | 67,25 | 69,50 | 67,25 | 68,00 | 0,74% | - |
| 28.08.2024 | 67,50 | 68,75 | 67,25 | 67,50 | -0,37% | - |
| 27.08.2024 | 68,25 | 69,00 | 67,25 | 67,75 | -1,45% | - |
| 26.08.2024 | 68,75 | 70,25 | 68,25 | 68,75 | 0,00% | - |
| 23.08.2024 | 67,25 | 68,75 | 67,25 | 68,75 | 2,23% | - |
| 22.08.2024 | 67,25 | 68,00 | 66,50 | 67,25 | 0,00% | - |
| 21.08.2024 | 66,25 | 67,75 | 66,25 | 67,25 | 1,51% | - |
| 20.08.2024 | 67,25 | 67,25 | 66,25 | 66,25 | -1,49% | - |
| 19.08.2024 | 67,00 | 67,75 | 66,75 | 67,25 | 0,00% | - |
| 16.08.2024 | 67,50 | 68,00 | 66,50 | 67,25 | -0,74% | - |
| 15.08.2024 | 65,50 | 68,25 | 65,50 | 67,75 | 3,04% | - |
| 14.08.2024 | 65,75 | 66,25 | 64,25 | 65,75 | 0,00% | - |
| 13.08.2024 | 65,25 | 66,25 | 64,75 | 65,75 | 0,77% | - |
| 12.08.2024 | 64,75 | 65,75 | 63,75 | 65,25 | 1,16% | - |
| 09.08.2024 | 64,75 | 65,75 | 64,25 | 64,50 | -0,77% | - |
| 08.08.2024 | 63,75 | 65,50 | 63,75 | 65,00 | 1,96% | - |
| 07.08.2024 | 65,75 | 66,50 | 63,75 | 63,75 | -2,30% | - |
| 06.08.2024 | 64,75 | 66,75 | 64,00 | 65,25 | 1,56% | - |
| 05.08.2024 | 67,25 | 67,75 | 63,25 | 64,25 | -4,46% | - |
| 02.08.2024 | 70,50 | 70,75 | 66,75 | 67,25 | -4,95% | - |
| 01.08.2024 | 72,25 | 73,25 | 69,75 | 70,75 | -2,75% | - |
| 31.07.2024 | 71,75 | 73,75 | 71,25 | 72,75 | 1,39% | - |
| 30.07.2024 | 72,75 | 75,00 | 71,75 | 71,75 | -1,37% | - |
| 29.07.2024 | 74,25 | 75,25 | 71,25 | 72,75 | -1,69% | 800,00 |
| 26.07.2024 | 81,25 | 81,50 | 74,00 | 74,00 | -8,92% | - |
| 25.07.2024 | 80,75 | 82,75 | 79,75 | 81,25 | 0,62% | - |
| 24.07.2024 | 81,75 | 83,50 | 80,25 | 80,75 | -1,22% | - |
| 23.07.2024 | 80,75 | 83,00 | 80,00 | 81,75 | 1,24% | - |
| 22.07.2024 | 78,25 | 81,25 | 77,75 | 80,75 | 3,19% | - |
| 19.07.2024 | 79,25 | 83,00 | 77,50 | 78,25 | -1,57% | - |
| 18.07.2024 | 79,75 | 81,50 | 78,75 | 79,50 | -0,31% | - |
| 17.07.2024 | 81,25 | 82,50 | 79,00 | 79,75 | -1,85% | - |
| 16.07.2024 | 78,75 | 82,00 | 78,75 | 81,25 | 3,17% | - |
| 15.07.2024 | 77,75 | 80,25 | 77,50 | 78,75 | 1,29% | - |
| 12.07.2024 | 77,75 | 79,25 | 77,25 | 77,75 | 0,00% | - |
| 11.07.2024 | 75,25 | 78,25 | 74,75 | 77,75 | 3,32% | - |
| 10.07.2024 | 74,25 | 76,00 | 74,25 | 75,25 | 0,67% | - |
| 09.07.2024 | 75,50 | 76,25 | 74,25 | 74,75 | -1,32% | - |
| 08.07.2024 | 75,25 | 77,00 | 74,75 | 75,75 | 0,66% | - |