57,227$
-0,58%
Echtzeit-Aktienkurs Minerals Technologies Inc.
Bid:
Ask:
Aktienkurse zur Minerals Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 57,25 | 57,83 | 56,54 | 57,56 | 0,58% | 235.432,00 |
| 17.11.2025 | 57,48 | 57,73 | 56,76 | 57,23 | 0,02% | 260.738,00 |
| 14.11.2025 | 57,07 | 57,61 | 56,20 | 57,22 | -0,28% | 154.916,00 |
| 13.11.2025 | 56,79 | 57,93 | 56,69 | 57,38 | 1,16% | 144.897,00 |
| 12.11.2025 | 56,95 | 58,34 | 56,69 | 56,72 | -0,98% | 181.557,00 |
| 11.11.2025 | 56,82 | 57,45 | 56,50 | 57,28 | 1,01% | 92.826,00 |
| 10.11.2025 | 56,44 | 57,17 | 55,53 | 56,71 | 1,45% | 126.731,00 |
| 07.11.2025 | 55,74 | 56,43 | 55,37 | 55,90 | 0,72% | 135.743,00 |
| 06.11.2025 | 55,97 | 57,40 | 55,36 | 55,50 | -1,63% | 151.396,00 |
| 05.11.2025 | 54,90 | 56,50 | 54,65 | 56,42 | 1,46% | 153.251,00 |
| 04.11.2025 | 55,79 | 56,47 | 55,45 | 55,61 | -0,80% | 232.226,00 |
| 03.11.2025 | 55,99 | 56,73 | 55,39 | 56,06 | -1,22% | 212.656,00 |
| 31.10.2025 | 54,86 | 56,81 | 53,94 | 56,75 | 2,73% | 336.775,00 |
| 30.10.2025 | 54,50 | 55,39 | 54,17 | 55,24 | 0,27% | 228.518,00 |
| 29.10.2025 | 56,05 | 56,39 | 54,58 | 55,09 | -2,65% | 306.615,00 |
| 28.10.2025 | 56,51 | 57,40 | 56,12 | 56,59 | -0,47% | 188.019,00 |
| 27.10.2025 | 59,54 | 60,09 | 56,58 | 56,86 | -4,77% | 185.638,00 |
| 24.10.2025 | 60,97 | 61,17 | 57,31 | 59,71 | -2,57% | 202.759,00 |
| 23.10.2025 | 60,85 | 61,90 | 60,85 | 61,28 | 1,28% | 159.375,00 |
| 22.10.2025 | 61,97 | 62,41 | 60,39 | 60,51 | -2,40% | 158.723,00 |
| 21.10.2025 | 60,45 | 62,16 | 60,06 | 62,00 | 2,01% | 170.625,00 |
| 20.10.2025 | 60,16 | 61,09 | 59,81 | 60,78 | 2,54% | 137.798,00 |
| 17.10.2025 | 59,54 | 59,75 | 59,09 | 59,27 | -0,45% | - |
| 16.10.2025 | 60,97 | 60,97 | 59,32 | 59,54 | -1,57% | 150.184,00 |
| 15.10.2025 | 59,96 | 60,52 | 59,18 | 60,49 | 1,66% | 215.377,00 |
| 14.10.2025 | 58,33 | 59,99 | 58,17 | 59,50 | 0,97% | 353.315,00 |
| 13.10.2025 | 58,88 | 59,74 | 58,78 | 58,93 | 1,48% | 211.958,00 |
| 10.10.2025 | 60,01 | 60,75 | 57,86 | 58,07 | -3,22% | 167.532,00 |
| 09.10.2025 | 60,97 | 61,02 | 59,90 | 60,00 | -1,38% | 150.878,00 |
| 08.10.2025 | 61,09 | 61,53 | 60,57 | 60,84 | 0,48% | 171.890,00 |
| 07.10.2025 | 61,29 | 61,64 | 60,29 | 60,55 | -1,24% | 178.598,00 |
| 06.10.2025 | 63,03 | 63,36 | 61,12 | 61,31 | -2,26% | 156.580,00 |
| 03.10.2025 | 62,19 | 63,56 | 62,19 | 62,73 | 0,66% | 161.698,00 |
| 02.10.2025 | 62,10 | 62,64 | 61,67 | 62,32 | 0,52% | 103.688,00 |
| 01.10.2025 | 61,70 | 62,57 | 61,34 | 62,00 | -0,19% | 130.811,00 |
| 30.09.2025 | 61,34 | 62,18 | 61,20 | 62,12 | 1,09% | 137.496,00 |
| 29.09.2025 | 62,47 | 62,50 | 61,05 | 61,45 | -1,19% | 132.830,00 |
| 26.09.2025 | 60,90 | 62,35 | 60,71 | 62,19 | 2,39% | 217.891,00 |
| 25.09.2025 | 61,42 | 61,53 | 60,50 | 60,74 | -1,44% | 176.605,00 |
| 24.09.2025 | 61,64 | 62,21 | 61,28 | 61,63 | -0,39% | 163.849,00 |
| 23.09.2025 | 62,66 | 63,62 | 61,81 | 61,87 | -1,02% | 190.654,00 |
| 22.09.2025 | 63,24 | 63,38 | 62,20 | 62,51 | -0,65% | 206.822,00 |
| 19.09.2025 | 64,89 | 64,89 | 62,85 | 62,92 | -2,72% | 683.244,00 |
| 18.09.2025 | 63,85 | 65,03 | 63,40 | 64,68 | 1,84% | 224.779,00 |
| 17.09.2025 | 63,69 | 66,26 | 63,42 | 63,51 | 0,47% | 231.158,00 |
| 16.09.2025 | 63,23 | 63,58 | 62,59 | 63,21 | 0,03% | 194.433,00 |
| 15.09.2025 | 63,82 | 64,10 | 63,05 | 63,19 | -0,60% | 128.958,00 |
| 12.09.2025 | 64,46 | 64,95 | 63,56 | 63,57 | -2,20% | 166.711,00 |
| 11.09.2025 | 63,42 | 65,19 | 63,41 | 65,00 | 3,13% | 221.944,00 |
| 10.09.2025 | 62,58 | 63,72 | 62,25 | 63,03 | 0,05% | 344.292,00 |
| 09.09.2025 | 63,89 | 64,02 | 61,68 | 63,00 | -1,82% | 248.425,00 |
| 08.09.2025 | 64,06 | 64,26 | 62,94 | 64,17 | 0,09% | 321.947,00 |
| 05.09.2025 | 63,43 | 65,00 | 63,06 | 64,11 | 1,33% | 216.244,00 |
| 04.09.2025 | 65,23 | 65,23 | 63,11 | 63,27 | -2,29% | 358.918,00 |
| 03.09.2025 | 64,69 | 65,38 | 63,74 | 64,75 | -0,29% | 214.595,00 |
| 02.09.2025 | 64,68 | 65,01 | 63,95 | 64,94 | -0,78% | 215.869,00 |
| 29.08.2025 | 65,51 | 66,21 | 64,74 | 65,45 | 0,46% | 297.008,00 |
| 28.08.2025 | 65,41 | 65,41 | 63,98 | 65,15 | 0,20% | 193.499,00 |
| 27.08.2025 | 63,24 | 65,07 | 63,24 | 65,02 | 2,01% | 181.054,00 |
| 26.08.2025 | 63,81 | 64,50 | 63,63 | 63,74 | -0,36% | 222.017,00 |
| 25.08.2025 | 63,64 | 64,12 | 63,31 | 63,97 | 0,27% | 155.793,00 |
| 22.08.2025 | 61,47 | 64,25 | 61,29 | 63,80 | 4,37% | 208.775,00 |
| 21.08.2025 | 60,11 | 61,19 | 59,78 | 61,13 | 0,81% | 120.265,00 |
| 20.08.2025 | 61,22 | 61,22 | 60,21 | 60,64 | -0,25% | 144.371,00 |
| 19.08.2025 | 60,47 | 61,41 | 60,42 | 60,79 | 0,48% | 150.654,00 |
| 18.08.2025 | 61,18 | 61,18 | 60,25 | 60,50 | -0,38% | 177.238,00 |
| 15.08.2025 | 61,96 | 61,96 | 59,85 | 60,73 | -1,65% | 340.849,00 |
| 14.08.2025 | 62,18 | 62,62 | 61,17 | 61,75 | -2,20% | 230.778,00 |
| 13.08.2025 | 61,24 | 63,32 | 61,22 | 63,14 | 3,49% | 336.125,00 |
| 12.08.2025 | 58,41 | 61,06 | 58,41 | 61,01 | 4,59% | 201.355,00 |
| 11.08.2025 | 58,04 | 58,68 | 57,67 | 58,33 | 0,60% | 183.011,00 |
| 08.08.2025 | 58,08 | 58,52 | 57,73 | 57,98 | 0,17% | 154.017,00 |
| 07.08.2025 | 58,23 | 58,40 | 57,34 | 57,88 | 0,91% | 200.051,00 |
| 06.08.2025 | 57,84 | 58,17 | 57,09 | 57,36 | -0,88% | 199.853,00 |
| 05.08.2025 | 56,93 | 58,13 | 56,80 | 57,87 | 2,35% | 197.486,00 |
| 04.08.2025 | 56,70 | 57,66 | 56,30 | 56,54 | 0,11% | 197.797,00 |
| 01.08.2025 | 57,03 | 57,40 | 56,22 | 56,48 | -2,87% | 260.973,00 |
| 31.07.2025 | 57,77 | 58,64 | 57,60 | 58,15 | -0,55% | 252.691,00 |
| 30.07.2025 | 59,83 | 59,83 | 58,32 | 58,47 | -2,44% | 271.218,00 |
| 29.07.2025 | 61,56 | 61,58 | 59,27 | 59,93 | -2,20% | 342.394,00 |
| 28.07.2025 | 65,06 | 65,76 | 61,13 | 61,28 | -6,37% | 577.062,00 |
| 25.07.2025 | 61,59 | 66,16 | 61,05 | 65,45 | 10,56% | 607.472,00 |
| 24.07.2025 | 59,79 | 59,99 | 58,89 | 59,20 | -1,53% | 283.607,00 |
| 23.07.2025 | 60,69 | 60,72 | 59,87 | 60,12 | 0,30% | 199.347,00 |
| 22.07.2025 | 59,10 | 60,27 | 58,76 | 59,94 | 1,58% | 266.288,00 |
| 21.07.2025 | 57,88 | 59,57 | 57,69 | 59,01 | 3,51% | 314.039,00 |
| 18.07.2025 | 57,82 | 58,35 | 56,28 | 57,01 | -0,87% | 559.603,00 |
| 17.07.2025 | 56,70 | 57,90 | 56,70 | 57,51 | 0,81% | 312.396,00 |
| 16.07.2025 | 57,14 | 57,77 | 56,18 | 57,05 | 0,21% | 259.347,00 |
| 15.07.2025 | 59,00 | 59,05 | 56,90 | 56,93 | -3,02% | 192.540,00 |
| 14.07.2025 | 58,67 | 59,25 | 57,90 | 58,70 | -0,81% | 158.060,00 |
| 11.07.2025 | 58,98 | 59,29 | 58,15 | 59,18 | -0,80% | 175.434,00 |
| 10.07.2025 | 58,94 | 60,32 | 58,57 | 59,66 | 1,22% | 223.364,00 |
| 09.07.2025 | 58,94 | 59,45 | 57,56 | 58,94 | 0,65% | 252.399,00 |
| 08.07.2025 | 58,31 | 59,66 | 58,18 | 58,56 | 1,31% | 388.132,00 |
| 07.07.2025 | 58,40 | 59,07 | 57,49 | 57,80 | -2,20% | 387.867,00 |
| 03.07.2025 | 58,76 | 59,37 | 58,73 | 59,10 | 0,25% | 118.122,00 |
| 02.07.2025 | 57,90 | 59,07 | 57,22 | 58,95 | 2,49% | 208.841,00 |
| 01.07.2025 | 55,03 | 58,83 | 54,91 | 57,52 | 4,45% | 228.348,00 |
| 30.06.2025 | 55,58 | 55,78 | 54,76 | 55,07 | -0,79% | 308.828,00 |