65,774$
-0,75%
Echtzeit-Aktienkurs Minerals Technologies Inc.
Bid:
Ask:
Aktienkurse zur Minerals Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 66,27 | 67,69 | 66,27 | 66,87 | 0,91% | - |
| 28.01.2026 | 67,34 | 68,02 | 66,24 | 66,27 | -1,30% | 277.957,00 |
| 27.01.2026 | 68,21 | 68,73 | 67,08 | 67,14 | -1,48% | 228.162,00 |
| 26.01.2026 | 69,66 | 69,76 | 68,03 | 68,15 | -1,33% | 172.903,00 |
| 23.01.2026 | 68,34 | 69,35 | 68,20 | 69,07 | 1,14% | 141.901,00 |
| 22.01.2026 | 67,98 | 68,97 | 67,31 | 68,29 | 1,34% | 124.048,00 |
| 21.01.2026 | 67,19 | 67,60 | 66,24 | 67,39 | 2,20% | 217.283,00 |
| 20.01.2026 | 66,59 | 66,73 | 65,73 | 65,94 | -1,86% | 91.627,00 |
| 19.01.2026 | 66,01 | 67,25 | 66,01 | 67,19 | 0,10% | - |
| 16.01.2026 | 67,11 | 67,81 | 66,68 | 67,12 | -0,77% | 130.486,00 |
| 15.01.2026 | 67,10 | 68,24 | 66,59 | 67,64 | 1,26% | 108.349,00 |
| 14.01.2026 | 66,61 | 66,98 | 65,84 | 66,80 | 0,85% | 117.590,00 |
| 13.01.2026 | 66,58 | 67,26 | 65,82 | 66,24 | -0,30% | 126.494,00 |
| 12.01.2026 | 66,57 | 66,99 | 65,96 | 66,44 | 0,29% | 113.131,00 |
| 09.01.2026 | 65,19 | 66,67 | 65,03 | 66,25 | 1,63% | 115.137,00 |
| 08.01.2026 | 62,64 | 65,62 | 62,45 | 65,19 | 3,48% | 126.151,00 |
| 07.01.2026 | 62,52 | 63,83 | 62,52 | 63,00 | -1,45% | 119.063,00 |
| 06.01.2026 | 61,81 | 64,14 | 61,41 | 63,93 | 3,06% | 151.869,00 |
| 05.01.2026 | 61,94 | 63,01 | 61,13 | 62,03 | 1,44% | 144.955,00 |
| 02.01.2026 | 61,08 | 61,49 | 60,29 | 61,15 | 0,33% | 143.241,00 |
| 31.12.2025 | 61,51 | 62,11 | 60,84 | 60,95 | -0,99% | 150.666,00 |
| 30.12.2025 | 62,17 | 62,64 | 61,11 | 61,56 | -0,93% | 155.656,00 |
| 29.12.2025 | 61,88 | 62,65 | 61,59 | 62,14 | 0,00% | 175.798,00 |
| 26.12.2025 | 62,19 | 62,47 | 61,69 | 62,14 | 0,37% | 110.948,00 |
| 24.12.2025 | 61,25 | 62,64 | 61,13 | 61,91 | 1,44% | 132.659,00 |
| 23.12.2025 | 60,70 | 61,58 | 60,38 | 61,03 | 0,44% | 181.377,00 |
| 22.12.2025 | 60,78 | 62,09 | 60,64 | 60,76 | 0,35% | 142.430,00 |
| 19.12.2025 | 60,92 | 61,31 | 59,51 | 60,55 | -1,42% | 712.226,00 |
| 18.12.2025 | 61,96 | 62,43 | 61,25 | 61,42 | -0,49% | 216.655,00 |
| 17.12.2025 | 61,86 | 62,98 | 61,47 | 61,72 | -0,68% | 276.167,00 |
| 16.12.2025 | 61,81 | 62,81 | 61,71 | 62,14 | -0,10% | 199.101,00 |
| 15.12.2025 | 62,27 | 62,61 | 61,36 | 62,20 | 0,42% | 242.041,00 |
| 12.12.2025 | 62,00 | 62,48 | 61,41 | 61,94 | 0,65% | 251.246,00 |
| 11.12.2025 | 60,82 | 62,25 | 60,82 | 61,54 | 1,40% | 159.091,00 |
| 10.12.2025 | 58,86 | 61,15 | 58,81 | 60,69 | 3,34% | 208.625,00 |
| 09.12.2025 | 58,29 | 59,77 | 58,11 | 58,73 | 1,03% | 132.865,00 |
| 08.12.2025 | 59,25 | 59,89 | 58,00 | 58,13 | -1,76% | 117.782,00 |
| 05.12.2025 | 58,53 | 59,21 | 58,37 | 59,17 | 0,92% | 119.528,00 |
| 04.12.2025 | 58,75 | 59,87 | 58,48 | 58,63 | -0,27% | 150.414,00 |
| 03.12.2025 | 57,88 | 59,14 | 57,88 | 58,79 | 1,47% | 111.150,00 |
| 02.12.2025 | 58,45 | 58,95 | 57,56 | 57,94 | -0,70% | 94.583,00 |
| 01.12.2025 | 58,51 | 59,68 | 58,30 | 58,35 | -0,51% | 127.826,00 |
| 28.11.2025 | 59,27 | 60,11 | 58,21 | 58,65 | -1,00% | 86.067,00 |
| 26.11.2025 | 58,63 | 60,12 | 58,10 | 59,24 | 0,05% | 282.870,00 |
| 25.11.2025 | 58,55 | 60,12 | 58,37 | 59,21 | 2,56% | 227.223,00 |
| 24.11.2025 | 58,46 | 59,60 | 57,25 | 57,73 | -1,80% | 198.049,00 |
| 21.11.2025 | 57,77 | 59,85 | 57,43 | 58,79 | 3,36% | 169.822,00 |
| 20.11.2025 | 57,78 | 58,63 | 56,68 | 56,88 | -1,20% | 190.677,00 |
| 19.11.2025 | 57,73 | 58,27 | 57,17 | 57,57 | 0,02% | 155.352,00 |
| 18.11.2025 | 57,22 | 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 |