69,354$
0,19%
Echtzeit-Aktienkurs Minerals Technologies Inc.
Bid:
Ask:
Aktienkurse zur Minerals Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 69,91 | 70,98 | 69,02 | 69,22 | -1,84% | 244.499,00 |
| 08.09.2026 | 71,43 | 72,32 | 70,02 | 70,52 | -1,73% | 190.149,00 |
| 04.09.2026 | 70,22 | 72,19 | 70,02 | 71,76 | 1,28% | 146.376,00 |
| 03.09.2026 | 72,20 | 72,20 | 69,89 | 70,85 | -0,17% | 190.143,00 |
| 02.09.2026 | 71,22 | 72,56 | 70,74 | 70,97 | 0,30% | 200.175,00 |
| 01.09.2026 | 70,87 | 71,62 | 70,23 | 70,76 | -0,23% | 231.356,00 |
| 31.08.2026 | 72,45 | 72,45 | 70,51 | 70,92 | -1,61% | 176.038,00 |
| 28.08.2026 | 72,68 | 72,95 | 71,64 | 72,08 | -0,29% | 139.660,00 |
| 27.08.2026 | 71,71 | 72,47 | 70,59 | 72,29 | 0,31% | 135.281,00 |
| 26.08.2026 | 72,28 | 73,43 | 71,80 | 72,07 | 0,38% | 156.348,00 |
| 25.08.2026 | 72,47 | 72,47 | 71,23 | 71,80 | -0,18% | 177.736,00 |
| 24.08.2026 | 71,62 | 72,21 | 70,87 | 71,93 | 1,15% | 177.888,00 |
| 21.08.2026 | 70,93 | 71,82 | 70,66 | 71,11 | 0,92% | 165.933,00 |
| 20.08.2026 | 70,49 | 71,23 | 70,02 | 70,46 | -1,40% | 106.715,00 |
| 19.08.2026 | 72,65 | 73,42 | 71,23 | 71,46 | -0,36% | 197.933,00 |
| 18.08.2026 | 72,56 | 73,20 | 71,15 | 71,72 | -0,90% | 199.789,00 |
| 17.08.2026 | 73,64 | 73,64 | 72,20 | 72,37 | -0,84% | 115.326,00 |
| 14.08.2026 | 72,01 | 73,14 | 71,83 | 72,98 | 0,30% | 117.646,00 |
| 13.08.2026 | 73,49 | 73,74 | 72,38 | 72,76 | 0,59% | 141.103,00 |
| 12.08.2026 | 74,94 | 74,94 | 72,25 | 72,33 | -2,03% | 164.488,00 |
| 11.08.2026 | 74,30 | 75,84 | 73,83 | 73,83 | -0,79% | 140.647,00 |
| 10.08.2026 | 74,83 | 75,46 | 73,22 | 74,42 | -1,16% | 186.977,00 |
| 07.08.2026 | 75,35 | 76,16 | 75,04 | 75,29 | -0,04% | 180.484,00 |
| 06.08.2026 | 77,49 | 77,85 | 74,78 | 75,32 | -2,30% | 295.574,00 |
| 05.08.2026 | 75,77 | 77,23 | 75,39 | 77,09 | 2,50% | 235.819,00 |
| 04.08.2026 | 73,94 | 76,00 | 73,48 | 75,21 | 0,00% | 330.180,00 |
| 03.08.2026 | 75,72 | 76,49 | 72,37 | 75,21 | -1,35% | 511.730,00 |
| 31.07.2026 | 71,42 | 80,60 | 71,42 | 76,24 | 5,14% | 1.158.668,00 |
| 30.07.2026 | 74,04 | 74,48 | 70,55 | 72,51 | -1,67% | 312.114,00 |
| 29.07.2026 | 74,65 | 74,95 | 72,58 | 73,74 | -2,05% | 213.380,00 |
| 28.07.2026 | 74,40 | 76,39 | 73,93 | 75,28 | 1,73% | 143.942,00 |
| 27.07.2026 | 75,83 | 76,00 | 71,62 | 74,00 | -0,80% | 344.770,00 |
| 24.07.2026 | 73,31 | 74,71 | 73,31 | 74,60 | 1,90% | 185.816,00 |
| 23.07.2026 | 72,79 | 74,48 | 72,30 | 73,21 | -1,81% | 119.600,00 |
| 22.07.2026 | 73,38 | 75,32 | 73,37 | 74,56 | 1,13% | 126.740,00 |
| 21.07.2026 | 73,30 | 74,25 | 72,71 | 73,73 | 1,03% | 206.274,00 |
| 20.07.2026 | 74,88 | 75,21 | 72,96 | 72,98 | -2,58% | 173.113,00 |
| 17.07.2026 | 74,90 | 76,56 | 74,19 | 74,91 | -0,64% | 125.457,00 |
| 16.07.2026 | 74,47 | 75,59 | 73,51 | 75,39 | 2,09% | 147.444,00 |
| 15.07.2026 | 72,62 | 74,23 | 72,62 | 73,85 | 2,12% | 208.475,00 |
| 14.07.2026 | 72,69 | 73,44 | 71,87 | 72,32 | 0,19% | 184.098,00 |
| 13.07.2026 | 72,51 | 73,00 | 71,87 | 72,18 | -0,39% | 124.472,00 |
| 10.07.2026 | 71,88 | 72,78 | 71,80 | 72,46 | 0,75% | 151.903,00 |
| 09.07.2026 | 72,23 | 72,74 | 71,73 | 71,92 | -0,36% | 202.745,00 |
| 08.07.2026 | 72,34 | 72,65 | 70,99 | 72,18 | -1,25% | 242.316,00 |
| 07.07.2026 | 74,45 | 74,45 | 71,71 | 73,09 | -1,69% | 212.918,00 |
| 06.07.2026 | 74,32 | 75,11 | 73,84 | 74,35 | -0,15% | 195.530,00 |
| 02.07.2026 | 74,16 | 74,52 | 73,34 | 74,46 | 0,92% | 204.324,00 |
| 01.07.2026 | 73,43 | 75,77 | 73,43 | 73,78 | -0,26% | 393.083,00 |
| 30.06.2026 | 77,56 | 77,70 | 73,07 | 73,97 | -4,47% | 345.908,00 |
| 29.06.2026 | 78,52 | 78,74 | 76,82 | 77,43 | -2,97% | 249.863,00 |
| 26.06.2026 | 78,50 | 79,95 | 76,66 | 79,80 | 1,24% | 1.072.117,00 |
| 25.06.2026 | 78,77 | 79,76 | 78,13 | 78,82 | 0,19% | 331.811,00 |
| 24.06.2026 | 75,84 | 78,84 | 75,84 | 78,67 | 2,86% | 342.265,00 |
| 23.06.2026 | 76,19 | 77,60 | 75,88 | 76,48 | -0,88% | 327.168,00 |
| 22.06.2026 | 77,76 | 79,37 | 77,09 | 77,16 | -1,48% | 269.890,00 |
| 19.06.2026 | 78,70 | 78,83 | 78,32 | 78,32 | -0,45% | - |
| 18.06.2026 | 77,24 | 78,82 | 77,19 | 78,67 | 2,26% | 814.911,00 |
| 17.06.2026 | 77,51 | 78,65 | 76,47 | 76,93 | -1,40% | 206.805,00 |
| 16.06.2026 | 79,85 | 79,85 | 77,69 | 78,02 | -0,52% | 153.233,00 |
| 15.06.2026 | 79,01 | 79,55 | 78,26 | 78,43 | 0,40% | 130.568,00 |
| 12.06.2026 | 78,26 | 78,94 | 77,65 | 78,12 | 1,05% | 135.019,00 |
| 11.06.2026 | 76,75 | 78,01 | 76,03 | 77,31 | 1,79% | 127.305,00 |
| 10.06.2026 | 77,27 | 77,92 | 75,95 | 75,95 | -0,74% | 197.812,00 |
| 09.06.2026 | 76,59 | 77,94 | 75,35 | 76,52 | 1,28% | 102.491,00 |
| 08.06.2026 | 75,89 | 77,22 | 75,55 | 75,55 | -0,37% | 121.224,00 |
| 05.06.2026 | 76,95 | 77,48 | 75,80 | 75,83 | -1,13% | 120.595,00 |
| 04.06.2026 | 75,97 | 76,86 | 74,81 | 76,70 | 2,21% | 156.317,00 |
| 03.06.2026 | 75,84 | 76,94 | 74,99 | 75,04 | -1,88% | 246.207,00 |
| 02.06.2026 | 75,67 | 77,84 | 75,21 | 76,48 | 0,12% | 146.506,00 |
| 01.06.2026 | 76,77 | 77,01 | 75,40 | 76,39 | -0,82% | 145.693,00 |
| 29.05.2026 | 77,90 | 78,62 | 76,81 | 77,02 | -1,18% | 160.829,00 |
| 28.05.2026 | 77,99 | 79,40 | 77,27 | 77,94 | -0,73% | 96.906,00 |
| 27.05.2026 | 78,42 | 79,40 | 78,21 | 78,51 | 0,51% | 129.764,00 |
| 26.05.2026 | 76,85 | 78,52 | 76,79 | 78,11 | 1,72% | 175.264,00 |
| 22.05.2026 | 75,70 | 76,80 | 75,37 | 76,79 | 1,84% | 149.049,00 |
| 21.05.2026 | 75,18 | 76,07 | 73,87 | 75,40 | -0,78% | 174.751,00 |
| 20.05.2026 | 75,03 | 76,70 | 74,58 | 75,99 | 1,27% | 203.623,00 |
| 19.05.2026 | 75,36 | 76,45 | 73,59 | 75,04 | -1,22% | 199.508,00 |
| 18.05.2026 | 76,97 | 77,65 | 75,82 | 75,97 | -0,41% | 198.359,00 |
| 15.05.2026 | 79,74 | 79,74 | 76,03 | 76,28 | -5,42% | 208.690,00 |
| 14.05.2026 | 83,30 | 84,34 | 80,20 | 80,65 | -2,64% | 320.368,00 |
| 13.05.2026 | 81,42 | 83,48 | 80,78 | 82,84 | 2,26% | 429.420,00 |
| 12.05.2026 | 79,96 | 81,93 | 79,25 | 81,01 | 0,86% | 418.446,00 |
| 11.05.2026 | 79,31 | 81,14 | 78,99 | 80,32 | 1,02% | 299.129,00 |
| 08.05.2026 | 78,13 | 80,21 | 76,73 | 79,51 | 2,18% | 360.218,00 |
| 07.05.2026 | 79,89 | 79,89 | 77,66 | 77,81 | -1,87% | 216.647,00 |
| 06.05.2026 | 79,88 | 80,99 | 78,39 | 79,29 | 0,37% | 350.945,00 |
| 05.05.2026 | 78,25 | 79,61 | 76,84 | 79,00 | 1,94% | 273.741,00 |
| 04.05.2026 | 76,22 | 78,56 | 75,80 | 77,50 | 2,03% | 408.906,00 |
| 01.05.2026 | 73,59 | 76,71 | 73,45 | 75,96 | 5,59% | 214.154,00 |
| 30.04.2026 | 70,16 | 73,08 | 69,84 | 71,94 | 2,17% | 186.007,00 |
| 29.04.2026 | 72,65 | 73,13 | 70,02 | 70,41 | -3,27% | 173.901,00 |
| 28.04.2026 | 72,13 | 73,04 | 71,43 | 72,79 | 0,73% | 183.120,00 |
| 27.04.2026 | 72,64 | 72,64 | 71,50 | 72,26 | 0,57% | 131.580,00 |
| 24.04.2026 | 71,96 | 71,96 | 70,78 | 71,85 | 0,70% | 163.968,00 |
| 23.04.2026 | 70,71 | 71,38 | 70,47 | 71,35 | 1,13% | 111.538,00 |
| 22.04.2026 | 71,61 | 72,11 | 70,32 | 70,55 | -0,84% | 123.816,00 |
| 21.04.2026 | 71,80 | 72,22 | 70,30 | 71,15 | -1,28% | 211.439,00 |
| 20.04.2026 | 72,62 | 73,03 | 71,74 | 72,07 | -0,95% | 111.953,00 |