58,124$
0,42%
Echtzeit-Aktienkurs Minerals Technologies Inc.
Bid:
Ask:
Aktienkurse zur Minerals Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 58,08 | 58,52 | 57,73 | 57,98 | 0,17% | 154.017,00 |
| 07.08.2025 | 58,33 | 58,40 | 57,34 | 57,88 | 0,91% | 200.051,00 |
| 06.08.2025 | 58,17 | 58,17 | 57,09 | 57,36 | -0,88% | 199.853,00 |
| 05.08.2025 | 57,34 | 58,13 | 56,80 | 57,87 | 2,35% | 197.486,00 |
| 04.08.2025 | 57,09 | 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 | 57,85 | 58,64 | 57,60 | 58,15 | -0,55% | 252.691,00 |
| 30.07.2025 | 59,82 | 59,83 | 58,32 | 58,47 | -2,44% | 271.218,00 |
| 29.07.2025 | 60,58 | 61,58 | 59,27 | 59,93 | -2,20% | 342.394,00 |
| 28.07.2025 | 65,74 | 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 | 59,94 | 59,99 | 58,89 | 59,20 | -1,53% | 283.607,00 |
| 23.07.2025 | 60,61 | 60,72 | 59,87 | 60,12 | 0,30% | 199.347,00 |
| 22.07.2025 | 59,23 | 60,27 | 58,76 | 59,94 | 1,58% | 266.288,00 |
| 21.07.2025 | 58,10 | 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 | 57,00 | 57,90 | 56,70 | 57,51 | 0,81% | 312.396,00 |
| 16.07.2025 | 57,52 | 57,77 | 56,18 | 57,05 | 0,21% | 259.347,00 |
| 15.07.2025 | 58,99 | 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 | 59,19 | 60,32 | 58,57 | 59,66 | 1,22% | 223.364,00 |
| 09.07.2025 | 58,77 | 59,45 | 57,56 | 58,94 | 0,65% | 252.399,00 |
| 08.07.2025 | 58,38 | 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 | 57,80 | 59,07 | 57,22 | 58,95 | 2,49% | 208.841,00 |
| 01.07.2025 | 55,30 | 58,83 | 54,91 | 57,52 | 4,45% | 228.348,00 |
| 30.06.2025 | 55,78 | 55,78 | 54,76 | 55,07 | -0,79% | 308.828,00 |
| 27.06.2025 | 55,96 | 56,19 | 55,26 | 55,51 | -0,18% | 443.545,00 |
| 26.06.2025 | 54,73 | 55,92 | 54,40 | 55,61 | 2,19% | 195.396,00 |
| 25.06.2025 | 54,74 | 54,93 | 54,25 | 54,42 | -0,82% | 211.413,00 |
| 24.06.2025 | 55,28 | 55,75 | 54,42 | 54,87 | 0,85% | 200.379,00 |
| 23.06.2025 | 53,65 | 54,52 | 53,11 | 54,41 | 2,10% | 326.461,00 |
| 20.06.2025 | 53,84 | 54,30 | 53,15 | 53,29 | -0,95% | 635.675,00 |
| 18.06.2025 | 53,99 | 54,80 | 53,63 | 53,80 | -0,39% | 195.282,00 |
| 17.06.2025 | 54,36 | 55,24 | 53,98 | 54,01 | -1,08% | 256.859,00 |
| 16.06.2025 | 54,66 | 54,77 | 53,93 | 54,60 | 0,91% | 207.544,00 |
| 13.06.2025 | 54,91 | 55,28 | 53,90 | 54,11 | -3,38% | 241.204,00 |
| 12.06.2025 | 57,19 | 57,59 | 55,90 | 56,00 | -3,35% | 306.259,00 |
| 11.06.2025 | 59,89 | 60,25 | 57,92 | 57,94 | -3,45% | 138.167,00 |
| 10.06.2025 | 59,82 | 60,62 | 59,43 | 60,01 | 1,28% | 221.395,00 |
| 09.06.2025 | 58,45 | 59,45 | 58,38 | 59,25 | 2,58% | 165.608,00 |
| 06.06.2025 | 58,81 | 59,14 | 57,48 | 57,76 | -0,05% | 117.681,00 |
| 05.06.2025 | 57,88 | 58,70 | 57,67 | 57,79 | -0,19% | 187.996,00 |
| 04.06.2025 | 57,23 | 57,92 | 57,12 | 57,90 | 0,75% | 167.503,00 |
| 03.06.2025 | 55,96 | 58,13 | 55,85 | 57,47 | 2,85% | 238.956,00 |
| 02.06.2025 | 56,48 | 56,93 | 55,14 | 55,88 | -1,59% | 274.691,00 |
| 30.05.2025 | 57,67 | 57,67 | 56,76 | 56,78 | -1,93% | 256.309,00 |
| 29.05.2025 | 58,53 | 58,76 | 57,33 | 57,90 | -0,77% | 207.409,00 |
| 28.05.2025 | 60,51 | 60,51 | 58,35 | 58,35 | -2,67% | 326.018,00 |
| 27.05.2025 | 59,26 | 60,35 | 59,26 | 59,95 | 3,11% | 263.998,00 |
| 23.05.2025 | 57,62 | 58,66 | 57,62 | 58,14 | -1,07% | 263.928,00 |
| 22.05.2025 | 57,70 | 59,24 | 57,65 | 58,77 | 1,01% | 318.533,00 |
| 21.05.2025 | 59,14 | 59,82 | 57,89 | 58,18 | -2,50% | 463.563,00 |
| 20.05.2025 | 58,59 | 59,74 | 58,22 | 59,67 | 1,50% | 326.519,00 |
| 19.05.2025 | 58,43 | 58,90 | 58,27 | 58,79 | -0,99% | 223.088,00 |
| 16.05.2025 | 58,94 | 59,65 | 58,57 | 59,38 | 0,81% | 287.509,00 |
| 15.05.2025 | 57,45 | 58,97 | 57,05 | 58,90 | 1,55% | 185.717,00 |
| 14.05.2025 | 58,40 | 58,50 | 57,80 | 58,00 | -1,31% | 366.435,00 |
| 13.05.2025 | 58,23 | 59,05 | 57,84 | 58,77 | 0,77% | 266.857,00 |
| 12.05.2025 | 58,20 | 59,65 | 57,92 | 58,32 | 4,14% | 308.937,00 |
| 09.05.2025 | 55,35 | 56,25 | 55,35 | 56,00 | 1,45% | 350.924,00 |
| 08.05.2025 | 52,81 | 55,32 | 52,81 | 55,20 | 5,46% | 374.806,00 |
| 07.05.2025 | 52,70 | 52,95 | 52,11 | 52,34 | -0,15% | 266.278,00 |
| 06.05.2025 | 52,41 | 53,27 | 51,87 | 52,42 | -1,06% | 365.233,00 |
| 05.05.2025 | 52,67 | 53,90 | 52,51 | 52,98 | -0,06% | 302.912,00 |
| 02.05.2025 | 53,14 | 53,94 | 52,37 | 53,01 | 0,61% | 289.398,00 |
| 01.05.2025 | 51,90 | 53,96 | 51,04 | 52,69 | 2,13% | 535.272,00 |
| 30.04.2025 | 50,61 | 51,78 | 49,54 | 51,59 | 1,06% | 379.453,00 |
| 29.04.2025 | 51,10 | 52,03 | 50,45 | 51,05 | 0,24% | 448.603,00 |
| 28.04.2025 | 52,90 | 53,32 | 50,59 | 50,93 | -3,87% | 437.353,00 |
| 25.04.2025 | 54,60 | 58,31 | 52,42 | 52,98 | -9,90% | 396.210,00 |
| 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 |