77,249$
0,24%
Echtzeit-Aktienkurs Minerals Technologies Inc.
Bid:
Ask:
Aktienkurse zur Minerals Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 77,02 | 77,25 | 76,25 | 77,06 | 1,18% | 122.077,00 |
| 17.01.2025 | 76,40 | 76,82 | 75,73 | 76,16 | 0,81% | 102.227,00 |
| 16.01.2025 | 75,53 | 75,86 | 75,01 | 75,55 | -0,08% | 146.840,00 |
| 15.01.2025 | 77,29 | 77,33 | 75,27 | 75,61 | -0,01% | 135.486,00 |
| 14.01.2025 | 74,28 | 75,67 | 73,98 | 75,62 | 2,83% | 126.587,00 |
| 13.01.2025 | 71,34 | 73,65 | 71,15 | 73,54 | 2,21% | 127.720,00 |
| 10.01.2025 | 71,97 | 72,59 | 70,86 | 71,95 | -1,80% | 150.609,00 |
| 08.01.2025 | 73,06 | 73,67 | 72,46 | 73,27 | -0,60% | 128.852,00 |
| 07.01.2025 | 74,99 | 75,33 | 73,04 | 73,71 | -0,93% | 209.705,00 |
| 06.01.2025 | 75,79 | 76,04 | 74,24 | 74,40 | -1,01% | 190.054,00 |
| 03.01.2025 | 75,32 | 75,73 | 74,54 | 75,16 | 0,24% | 124.098,00 |
| 02.01.2025 | 76,48 | 76,62 | 74,98 | 74,98 | -1,61% | 193.384,00 |
| 31.12.2024 | 76,35 | 77,05 | 76,19 | 76,21 | 0,25% | 122.814,00 |
| 30.12.2024 | 76,25 | 76,64 | 75,23 | 76,02 | -1,11% | 104.182,00 |
| 27.12.2024 | 76,75 | 77,65 | 76,18 | 76,87 | -0,67% | 105.508,00 |
| 26.12.2024 | 76,25 | 77,80 | 76,05 | 77,39 | 0,86% | 84.183,00 |
| 24.12.2024 | 76,19 | 76,87 | 75,66 | 76,73 | 0,89% | 50.828,00 |
| 23.12.2024 | 75,28 | 76,22 | 75,21 | 76,05 | 0,57% | 127.984,00 |
| 20.12.2024 | 75,13 | 76,71 | 74,51 | 75,62 | -0,38% | 806.175,00 |
| 19.12.2024 | 76,49 | 77,44 | 75,47 | 75,91 | 0,61% | 140.244,00 |
| 18.12.2024 | 78,38 | 79,60 | 75,00 | 75,45 | -4,28% | 178.292,00 |
| 17.12.2024 | 79,34 | 79,93 | 78,45 | 78,82 | -1,15% | 149.680,00 |
| 16.12.2024 | 79,67 | 80,28 | 78,69 | 79,74 | 0,80% | 105.820,00 |
| 13.12.2024 | 78,90 | 79,83 | 78,47 | 79,11 | -0,47% | 129.369,00 |
| 12.12.2024 | 80,11 | 80,34 | 79,41 | 79,48 | -0,34% | 83.008,00 |
| 11.12.2024 | 80,55 | 81,04 | 79,21 | 79,75 | 0,47% | 175.689,00 |
| 10.12.2024 | 80,11 | 80,71 | 79,07 | 79,38 | -0,78% | 160.113,00 |
| 09.12.2024 | 80,46 | 82,15 | 79,95 | 80,00 | 0,39% | 136.733,00 |
| 06.12.2024 | 80,89 | 81,48 | 79,61 | 79,69 | -0,65% | 88.092,00 |
| 05.12.2024 | 82,30 | 82,68 | 80,02 | 80,21 | -2,48% | 115.998,00 |
| 04.12.2024 | 82,74 | 82,84 | 81,75 | 82,25 | -0,42% | 130.227,00 |
| 03.12.2024 | 83,94 | 83,94 | 81,66 | 82,60 | -0,65% | 130.085,00 |
| 02.12.2024 | 82,08 | 84,05 | 81,36 | 83,14 | 1,92% | 163.489,00 |
| 29.11.2024 | 81,54 | 82,21 | 81,10 | 81,57 | 0,54% | 79.802,00 |
| 27.11.2024 | 83,09 | 83,99 | 81,05 | 81,13 | -2,49% | 104.159,00 |
| 26.11.2024 | 84,84 | 84,84 | 82,76 | 83,20 | -1,65% | 122.458,00 |
| 25.11.2024 | 83,94 | 86,49 | 83,89 | 84,60 | 1,45% | 312.764,00 |
| 22.11.2024 | 82,77 | 84,02 | 82,55 | 83,39 | 1,16% | 122.448,00 |
| 21.11.2024 | 80,16 | 82,48 | 80,16 | 82,43 | 3,17% | 141.553,00 |
| 20.11.2024 | 79,51 | 80,02 | 78,82 | 79,90 | 0,45% | 85.617,00 |
| 19.11.2024 | 79,43 | 80,10 | 78,98 | 79,54 | -0,90% | 111.932,00 |
| 18.11.2024 | 80,95 | 81,68 | 80,19 | 80,26 | -0,51% | 120.512,00 |
| 15.11.2024 | 82,06 | 82,17 | 80,64 | 80,67 | -1,28% | 141.396,00 |
| 14.11.2024 | 81,89 | 82,43 | 81,02 | 81,72 | 0,04% | 141.456,00 |
| 13.11.2024 | 81,50 | 82,70 | 81,12 | 81,69 | 1,06% | 109.063,00 |
| 12.11.2024 | 82,86 | 83,07 | 80,45 | 80,83 | -2,51% | 174.330,00 |
| 11.11.2024 | 83,36 | 84,07 | 82,39 | 82,91 | 0,51% | 163.516,00 |
| 08.11.2024 | 81,78 | 82,90 | 81,22 | 82,49 | 1,07% | 152.642,00 |
| 07.11.2024 | 83,89 | 83,89 | 80,69 | 81,62 | -2,95% | 145.972,00 |
| 06.11.2024 | 81,34 | 84,95 | 81,34 | 84,10 | 8,95% | 218.510,00 |
| 05.11.2024 | 75,70 | 77,73 | 75,70 | 77,19 | 1,57% | 175.292,00 |
| 04.11.2024 | 75,12 | 76,40 | 75,12 | 76,00 | 0,68% | 124.846,00 |
| 01.11.2024 | 75,84 | 76,27 | 74,46 | 75,49 | 0,27% | 171.209,00 |
| 31.10.2024 | 76,02 | 76,28 | 75,02 | 75,29 | -1,67% | 146.200,00 |
| 30.10.2024 | 76,04 | 77,08 | 76,04 | 76,57 | 0,70% | 157.073,00 |
| 29.10.2024 | 75,91 | 76,72 | 75,74 | 76,04 | -0,67% | 171.683,00 |
| 28.10.2024 | 76,70 | 77,36 | 75,70 | 76,55 | 0,12% | 189.488,00 |
| 25.10.2024 | 77,51 | 79,16 | 75,65 | 76,46 | -1,92% | 292.123,00 |
| 24.10.2024 | 77,17 | 78,07 | 75,93 | 77,96 | 1,02% | 193.164,00 |
| 23.10.2024 | 76,56 | 77,21 | 76,25 | 77,17 | 0,00% | 94.176,00 |
| 22.10.2024 | 77,39 | 77,71 | 76,70 | 77,17 | -0,99% | 134.233,00 |
| 21.10.2024 | 80,18 | 80,18 | 77,83 | 77,94 | -2,62% | 157.085,00 |
| 18.10.2024 | 80,75 | 81,00 | 79,91 | 80,04 | -0,72% | 164.031,00 |
| 17.10.2024 | 80,00 | 80,86 | 78,89 | 80,62 | 2,95% | 301.693,00 |
| 16.10.2024 | 78,01 | 79,30 | 77,67 | 78,31 | 1,48% | 118.643,00 |
| 15.10.2024 | 77,32 | 78,54 | 77,13 | 77,17 | -0,95% | 127.224,00 |
| 14.10.2024 | 76,76 | 77,94 | 76,66 | 77,91 | 1,21% | 67.465,00 |
| 11.10.2024 | 75,46 | 77,19 | 75,46 | 76,98 | 2,39% | 110.000,00 |
| 10.10.2024 | 75,04 | 75,47 | 74,79 | 75,18 | -0,91% | 84.611,00 |
| 09.10.2024 | 75,10 | 76,58 | 75,10 | 75,87 | 0,64% | 97.718,00 |
| 08.10.2024 | 75,44 | 75,55 | 74,59 | 75,39 | -0,21% | 99.955,00 |
| 07.10.2024 | 75,52 | 76,00 | 74,90 | 75,55 | -0,63% | 133.107,00 |
| 04.10.2024 | 75,88 | 76,53 | 75,33 | 76,03 | 1,48% | 165.764,00 |
| 03.10.2024 | 75,37 | 75,62 | 74,49 | 74,92 | -1,74% | 109.782,00 |
| 02.10.2024 | 75,96 | 76,49 | 75,95 | 76,25 | 0,16% | 101.818,00 |
| 01.10.2024 | 77,06 | 77,06 | 75,34 | 76,13 | -1,42% | 116.498,00 |
| 30.09.2024 | 75,32 | 77,24 | 74,84 | 77,23 | 2,03% | 153.583,00 |
| 27.09.2024 | 76,18 | 76,90 | 75,33 | 75,69 | -0,24% | 144.406,00 |
| 26.09.2024 | 75,17 | 76,35 | 74,98 | 75,87 | 2,46% | 187.376,00 |
| 25.09.2024 | 75,02 | 75,02 | 73,52 | 74,05 | -1,16% | 122.715,00 |
| 24.09.2024 | 74,26 | 75,45 | 74,26 | 74,92 | 1,19% | 117.849,00 |
| 23.09.2024 | 73,18 | 74,24 | 72,73 | 74,04 | 1,36% | 161.024,00 |
| 20.09.2024 | 73,07 | 73,20 | 72,19 | 73,05 | -0,86% | 562.895,00 |
| 19.09.2024 | 73,76 | 73,87 | 72,41 | 73,68 | 2,22% | 109.173,00 |
| 18.09.2024 | 71,93 | 73,62 | 71,21 | 72,08 | 0,66% | 136.268,00 |
| 17.09.2024 | 72,99 | 72,99 | 71,36 | 71,61 | -1,27% | 184.881,00 |
| 16.09.2024 | 73,21 | 73,21 | 72,02 | 72,53 | -0,38% | 88.913,00 |
| 13.09.2024 | 72,39 | 73,37 | 72,30 | 72,81 | 1,83% | 82.701,00 |
| 12.09.2024 | 71,65 | 72,02 | 70,90 | 71,50 | 0,49% | 100.530,00 |
| 11.09.2024 | 71,60 | 71,60 | 69,94 | 71,15 | -1,21% | 118.955,00 |
| 10.09.2024 | 71,86 | 72,54 | 71,54 | 72,02 | 0,31% | 74.894,00 |
| 09.09.2024 | 71,55 | 72,12 | 70,90 | 71,80 | -0,11% | 135.621,00 |
| 06.09.2024 | 73,28 | 73,42 | 71,80 | 71,88 | -1,84% | 77.988,00 |
| 05.09.2024 | 74,25 | 74,66 | 72,67 | 73,23 | -0,87% | 87.692,00 |
| 04.09.2024 | 73,84 | 74,40 | 73,45 | 73,87 | -0,44% | 79.017,00 |
| 03.09.2024 | 75,98 | 76,35 | 74,11 | 74,20 | -3,76% | 99.583,00 |
| 30.08.2024 | 75,80 | 77,21 | 75,80 | 77,10 | 2,35% | 178.022,00 |
| 29.08.2024 | 75,84 | 76,29 | 74,91 | 75,33 | 0,28% | 106.405,00 |
| 28.08.2024 | 75,30 | 76,04 | 75,05 | 75,12 | -0,84% | 110.084,00 |
| 27.08.2024 | 76,44 | 76,45 | 75,47 | 75,76 | -0,85% | 78.891,00 |