55,202$
-6,12%
Echtzeit-Aktienkurs Minerals Technologies Inc.
Bid:
Ask:
Aktienkurse zur Minerals Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 57,23 | 57,23 | 54,80 | 55,46 | -5,68% | - |
| 24.04.2025 | 57,41 | 59,04 | 57,05 | 58,80 | 2,17% | 284.887,00 |
| 23.04.2025 | 59,06 | 59,30 | 56,97 | 57,55 | 0,56% | 237.989,00 |
| 22.04.2025 | 56,91 | 57,53 | 55,62 | 57,23 | 2,23% | 167.265,00 |
| 21.04.2025 | 56,63 | 56,65 | 54,86 | 55,98 | -1,29% | 215.003,00 |
| 17.04.2025 | 56,23 | 57,00 | 56,07 | 56,71 | 0,82% | 217.214,00 |
| 16.04.2025 | 56,52 | 56,93 | 55,10 | 56,25 | -0,90% | 202.810,00 |
| 15.04.2025 | 57,16 | 57,46 | 56,28 | 56,76 | -0,46% | 165.660,00 |
| 14.04.2025 | 56,88 | 57,86 | 55,86 | 57,02 | 1,31% | 199.663,00 |
| 11.04.2025 | 55,49 | 56,53 | 54,60 | 56,28 | 0,77% | 187.930,00 |
| 10.04.2025 | 56,81 | 56,86 | 54,48 | 55,85 | -4,45% | 224.218,00 |
| 09.04.2025 | 53,09 | 59,10 | 53,07 | 58,45 | 9,05% | 303.233,00 |
| 08.04.2025 | 56,39 | 56,40 | 52,64 | 53,60 | -2,70% | 239.755,00 |
| 07.04.2025 | 54,13 | 57,30 | 52,40 | 55,09 | -1,22% | 283.437,00 |
| 04.04.2025 | 56,07 | 56,65 | 54,80 | 55,77 | -4,76% | 239.085,00 |
| 03.04.2025 | 60,58 | 60,58 | 58,54 | 58,56 | -7,14% | 169.169,00 |
| 02.04.2025 | 61,62 | 63,21 | 61,62 | 63,06 | 1,17% | 171.603,00 |
| 01.04.2025 | 63,12 | 63,12 | 61,60 | 62,33 | -1,95% | 146.186,00 |
| 31.03.2025 | 63,12 | 63,97 | 62,79 | 63,57 | -0,06% | 181.436,00 |
| 28.03.2025 | 64,75 | 64,87 | 62,80 | 63,61 | -1,97% | 173.565,00 |
| 27.03.2025 | 65,95 | 65,95 | 64,57 | 64,89 | -0,76% | 108.550,00 |
| 26.03.2025 | 65,67 | 66,11 | 64,81 | 65,39 | 0,40% | 122.220,00 |
| 25.03.2025 | 66,50 | 66,71 | 65,02 | 65,13 | -1,62% | 129.691,00 |
| 24.03.2025 | 66,10 | 66,62 | 65,56 | 66,20 | 1,64% | 150.727,00 |
| 21.03.2025 | 66,30 | 66,65 | 64,30 | 65,13 | -3,04% | 1.216.099,00 |
| 20.03.2025 | 67,30 | 68,13 | 66,96 | 67,17 | -1,24% | 172.414,00 |
| 19.03.2025 | 67,98 | 68,34 | 67,60 | 68,01 | 0,06% | 167.222,00 |
| 18.03.2025 | 68,08 | 68,40 | 67,76 | 67,97 | -0,35% | 174.443,00 |
| 17.03.2025 | 67,56 | 69,18 | 67,56 | 68,21 | 1,17% | 263.755,00 |
| 14.03.2025 | 67,49 | 67,79 | 66,86 | 67,42 | 1,34% | 140.086,00 |
| 13.03.2025 | 67,18 | 67,81 | 65,64 | 66,53 | -0,79% | 154.650,00 |
| 12.03.2025 | 67,33 | 67,58 | 66,45 | 67,06 | -0,16% | 203.078,00 |
| 11.03.2025 | 66,97 | 67,64 | 66,19 | 67,17 | 0,78% | 210.986,00 |
| 10.03.2025 | 68,22 | 68,60 | 66,60 | 66,65 | -1,70% | 207.098,00 |
| 07.03.2025 | 67,90 | 68,36 | 67,07 | 67,80 | -0,46% | 198.847,00 |
| 06.03.2025 | 67,68 | 68,63 | 67,13 | 68,11 | 0,56% | 187.107,00 |
| 05.03.2025 | 66,57 | 67,90 | 66,56 | 67,73 | 1,80% | 159.408,00 |
| 04.03.2025 | 66,94 | 67,52 | 66,34 | 66,53 | -1,51% | 161.549,00 |
| 03.03.2025 | 69,73 | 69,73 | 67,22 | 67,55 | -1,73% | 164.748,00 |
| 28.02.2025 | 68,56 | 69,15 | 67,71 | 68,74 | 0,66% | 225.984,00 |
| 27.02.2025 | 68,80 | 69,29 | 67,85 | 68,29 | -1,77% | 203.804,00 |
| 26.02.2025 | 70,61 | 70,95 | 69,35 | 69,52 | -1,57% | 205.613,00 |
| 25.02.2025 | 70,07 | 71,50 | 70,07 | 70,63 | 1,28% | 272.260,00 |
| 24.02.2025 | 70,28 | 70,67 | 69,61 | 69,74 | -0,33% | 216.774,00 |
| 21.02.2025 | 71,86 | 71,86 | 69,59 | 69,97 | -1,59% | 182.032,00 |
| 20.02.2025 | 71,10 | 71,57 | 70,54 | 71,10 | -0,08% | 180.521,00 |
| 19.02.2025 | 71,81 | 72,39 | 70,98 | 71,16 | -1,55% | 230.298,00 |
| 18.02.2025 | 72,13 | 72,75 | 71,27 | 72,28 | 0,88% | 310.833,00 |
| 17.02.2025 | 71,58 | 71,83 | 71,58 | 71,65 | 0,05% | - |
| 14.02.2025 | 73,78 | 74,48 | 71,36 | 71,61 | -3,07% | 252.698,00 |
| 13.02.2025 | 73,46 | 74,16 | 72,98 | 73,88 | 0,94% | 187.700,00 |
| 12.02.2025 | 72,77 | 74,44 | 72,50 | 73,19 | -0,60% | 242.571,00 |
| 11.02.2025 | 72,45 | 73,96 | 72,31 | 73,63 | 1,67% | 171.200,00 |
| 10.02.2025 | 73,56 | 73,87 | 71,85 | 72,42 | -1,96% | 231.819,00 |
| 07.02.2025 | 76,40 | 76,96 | 72,71 | 73,87 | -3,06% | 222.598,00 |
| 06.02.2025 | 76,08 | 76,31 | 74,89 | 76,20 | 0,41% | 247.445,00 |
| 05.02.2025 | 76,27 | 76,31 | 75,48 | 75,89 | -0,01% | 96.621,00 |
| 04.02.2025 | 75,31 | 76,19 | 75,00 | 75,90 | 0,85% | 140.930,00 |
| 03.02.2025 | 75,35 | 76,21 | 74,73 | 75,26 | -1,86% | 141.313,00 |
| 31.01.2025 | 77,06 | 77,74 | 76,00 | 76,69 | -0,72% | 223.334,00 |
| 30.01.2025 | 77,12 | 77,75 | 76,86 | 77,25 | 0,78% | 76.823,00 |
| 29.01.2025 | 77,46 | 78,23 | 76,13 | 76,65 | -1,31% | 136.587,00 |
| 28.01.2025 | 77,41 | 77,97 | 76,16 | 77,67 | 1,82% | 104.692,00 |
| 27.01.2025 | 75,35 | 77,03 | 75,35 | 76,28 | 0,49% | 147.455,00 |
| 24.01.2025 | 75,49 | 76,36 | 74,99 | 75,91 | 0,24% | 165.719,00 |
| 23.01.2025 | 74,84 | 76,46 | 74,84 | 75,73 | -0,66% | 179.952,00 |
| 22.01.2025 | 77,04 | 77,63 | 76,07 | 76,23 | -1,08% | 116.809,00 |
| 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 |