110,403$
-0,48%
Echtzeit-Aktienkurs Materion Corp
Bid:
Ask:
Aktienkurse zur Materion Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 111,47 | 112,49 | 109,51 | 110,80 | -0,13% | 137.999,00 |
| 28.08.2025 | 110,32 | 111,25 | 109,62 | 110,94 | 0,43% | 110.450,00 |
| 27.08.2025 | 110,00 | 111,24 | 108,87 | 110,46 | -0,44% | 87.909,00 |
| 26.08.2025 | 111,95 | 113,04 | 110,75 | 110,95 | -0,83% | 119.867,00 |
| 25.08.2025 | 112,50 | 113,60 | 110,87 | 111,88 | -1,39% | 145.663,00 |
| 22.08.2025 | 109,31 | 114,10 | 109,24 | 113,46 | 3,53% | 146.028,00 |
| 21.08.2025 | 109,59 | 110,66 | 108,67 | 109,59 | -0,12% | 113.826,00 |
| 20.08.2025 | 111,97 | 111,97 | 109,39 | 109,72 | -2,37% | 98.621,00 |
| 19.08.2025 | 113,75 | 114,68 | 110,79 | 112,38 | -0,40% | 136.681,00 |
| 18.08.2025 | 111,37 | 113,23 | 111,37 | 112,83 | 0,80% | 107.555,00 |
| 15.08.2025 | 112,89 | 112,89 | 110,80 | 111,93 | -0,67% | 140.488,00 |
| 14.08.2025 | 110,68 | 113,13 | 110,01 | 112,69 | 0,25% | 224.795,00 |
| 13.08.2025 | 109,38 | 112,59 | 108,88 | 112,41 | 2,06% | 183.035,00 |
| 12.08.2025 | 104,90 | 110,14 | 104,90 | 110,14 | 3,91% | 144.439,00 |
| 11.08.2025 | 106,64 | 108,00 | 104,63 | 106,00 | -0,44% | 231.450,00 |
| 08.08.2025 | 109,52 | 109,97 | 106,27 | 106,47 | -2,45% | 242.754,00 |
| 07.08.2025 | 109,94 | 111,44 | 108,44 | 109,14 | 0,00% | 256.717,00 |
| 06.08.2025 | 108,66 | 110,26 | 107,20 | 109,14 | 0,53% | 242.289,00 |
| 05.08.2025 | 106,08 | 109,10 | 105,42 | 108,56 | 2,77% | 228.743,00 |
| 04.08.2025 | 105,64 | 106,60 | 104,34 | 105,63 | 0,53% | 260.263,00 |
| 01.08.2025 | 103,70 | 105,85 | 101,45 | 105,07 | -0,22% | 303.433,00 |
| 31.07.2025 | 101,11 | 105,93 | 100,00 | 105,30 | 3,63% | 479.050,00 |
| 30.07.2025 | 95,00 | 103,53 | 94,10 | 101,61 | 10,37% | 554.925,00 |
| 29.07.2025 | 95,18 | 95,89 | 91,62 | 92,06 | -1,98% | 418.426,00 |
| 28.07.2025 | 94,86 | 95,39 | 92,99 | 93,92 | -0,93% | 303.305,00 |
| 25.07.2025 | 94,04 | 95,34 | 93,63 | 94,80 | 0,66% | 151.764,00 |
| 24.07.2025 | 96,89 | 97,75 | 93,14 | 94,18 | -3,28% | 232.328,00 |
| 23.07.2025 | 96,56 | 97,43 | 95,58 | 97,37 | 1,11% | 287.617,00 |
| 22.07.2025 | 96,07 | 97,24 | 95,70 | 96,30 | 1,16% | 259.659,00 |
| 21.07.2025 | 95,92 | 97,46 | 94,72 | 95,20 | 1,06% | 274.101,00 |
| 18.07.2025 | 92,00 | 95,96 | 91,60 | 94,20 | 6,28% | 390.821,00 |
| 17.07.2025 | 86,11 | 89,96 | 85,17 | 88,63 | 3,29% | 221.467,00 |
| 16.07.2025 | 85,79 | 86,21 | 84,31 | 85,81 | 1,16% | 132.724,00 |
| 15.07.2025 | 85,18 | 85,58 | 84,40 | 84,83 | -0,08% | 203.428,00 |
| 14.07.2025 | 85,80 | 85,80 | 84,01 | 84,90 | -1,41% | 191.454,00 |
| 11.07.2025 | 86,78 | 86,84 | 85,02 | 86,11 | -1,02% | 130.499,00 |
| 10.07.2025 | 85,58 | 87,68 | 84,77 | 87,00 | 2,62% | 170.325,00 |
| 09.07.2025 | 83,96 | 84,78 | 82,14 | 84,78 | 0,59% | 135.459,00 |
| 08.07.2025 | 81,72 | 85,53 | 81,60 | 84,28 | 4,41% | 178.705,00 |
| 07.07.2025 | 84,67 | 86,06 | 80,69 | 80,72 | -5,69% | 177.391,00 |
| 03.07.2025 | 85,88 | 86,55 | 85,12 | 85,59 | -0,07% | 83.002,00 |
| 02.07.2025 | 82,51 | 85,83 | 82,51 | 85,65 | 4,62% | 156.310,00 |
| 01.07.2025 | 79,49 | 83,61 | 78,40 | 81,87 | 3,15% | 155.349,00 |
| 30.06.2025 | 81,50 | 81,66 | 79,37 | 79,37 | -1,72% | 264.292,00 |
| 27.06.2025 | 81,36 | 82,17 | 79,83 | 80,76 | 0,09% | 604.011,00 |
| 26.06.2025 | 80,42 | 81,16 | 78,55 | 80,69 | 1,80% | 135.066,00 |
| 25.06.2025 | 79,79 | 81,00 | 79,25 | 79,26 | -1,05% | 254.854,00 |
| 24.06.2025 | 78,56 | 80,25 | 78,05 | 80,10 | 2,86% | 150.294,00 |
| 23.06.2025 | 76,96 | 77,99 | 76,09 | 77,87 | 1,38% | 154.277,00 |
| 20.06.2025 | 77,25 | 77,66 | 76,50 | 76,81 | -0,44% | 396.033,00 |
| 18.06.2025 | 77,70 | 78,85 | 76,78 | 77,15 | -0,71% | 140.140,00 |
| 17.06.2025 | 79,05 | 80,03 | 77,60 | 77,70 | -2,44% | 112.914,00 |
| 16.06.2025 | 79,68 | 80,88 | 78,73 | 79,64 | 1,76% | 136.336,00 |
| 13.06.2025 | 79,15 | 79,98 | 77,90 | 78,26 | -3,07% | 117.148,00 |
| 12.06.2025 | 80,93 | 81,58 | 80,27 | 80,74 | -0,91% | 71.778,00 |
| 11.06.2025 | 82,49 | 82,50 | 81,09 | 81,48 | -0,96% | 72.666,00 |
| 10.06.2025 | 81,97 | 82,87 | 81,28 | 82,27 | 1,52% | 85.389,00 |
| 09.06.2025 | 81,35 | 81,81 | 80,51 | 81,04 | 1,49% | 108.319,00 |
| 06.06.2025 | 81,38 | 81,38 | 78,79 | 79,85 | 0,25% | 131.605,00 |
| 05.06.2025 | 79,98 | 81,11 | 79,62 | 79,65 | 0,62% | 187.574,00 |
| 04.06.2025 | 78,51 | 79,79 | 78,20 | 79,16 | 2,01% | 123.521,00 |
| 03.06.2025 | 75,08 | 77,81 | 74,72 | 77,60 | 3,08% | 123.510,00 |
| 02.06.2025 | 77,41 | 77,93 | 73,61 | 75,28 | -2,78% | 122.437,00 |
| 30.05.2025 | 77,93 | 77,93 | 76,83 | 77,43 | -0,96% | 154.488,00 |
| 29.05.2025 | 77,67 | 78,20 | 76,79 | 78,18 | 0,98% | 124.046,00 |
| 28.05.2025 | 80,10 | 80,10 | 77,36 | 77,42 | -2,40% | 108.115,00 |
| 27.05.2025 | 77,92 | 79,43 | 77,57 | 79,32 | 3,43% | 142.517,00 |
| 23.05.2025 | 75,44 | 76,94 | 75,44 | 76,69 | -0,07% | 124.143,00 |
| 22.05.2025 | 77,00 | 77,63 | 75,97 | 76,74 | -0,01% | 129.870,00 |
| 21.05.2025 | 80,08 | 80,15 | 76,17 | 76,75 | -4,52% | 136.087,00 |
| 20.05.2025 | 80,50 | 81,08 | 79,50 | 80,38 | -0,19% | 171.487,00 |
| 19.05.2025 | 78,87 | 80,56 | 78,03 | 80,53 | 1,21% | 182.813,00 |
| 16.05.2025 | 77,90 | 79,85 | 76,94 | 79,57 | 1,87% | 264.065,00 |
| 15.05.2025 | 77,39 | 78,19 | 76,66 | 78,11 | 0,63% | 177.558,00 |
| 14.05.2025 | 78,08 | 78,72 | 77,59 | 77,62 | -1,30% | 157.530,00 |
| 13.05.2025 | 78,15 | 79,07 | 77,71 | 78,64 | 1,04% | 329.542,00 |
| 12.05.2025 | 80,00 | 81,09 | 77,20 | 77,83 | 3,20% | 202.756,00 |
| 09.05.2025 | 76,33 | 76,99 | 74,94 | 75,42 | -0,32% | 161.749,00 |
| 08.05.2025 | 73,71 | 76,23 | 73,11 | 75,66 | 4,20% | 451.728,00 |
| 07.05.2025 | 76,11 | 77,12 | 70,94 | 72,61 | -7,24% | 393.222,00 |
| 06.05.2025 | 79,59 | 79,77 | 77,93 | 78,28 | -1,61% | 148.282,00 |
| 05.05.2025 | 81,75 | 81,82 | 79,52 | 79,56 | -2,89% | 111.251,00 |
| 02.05.2025 | 84,94 | 86,47 | 81,31 | 81,93 | -2,75% | 158.820,00 |
| 01.05.2025 | 86,00 | 91,03 | 81,74 | 84,25 | 1,49% | 229.364,00 |
| 30.04.2025 | 82,87 | 83,18 | 81,19 | 83,01 | -0,18% | 115.325,00 |
| 29.04.2025 | 82,52 | 83,50 | 81,58 | 83,16 | 0,95% | 82.583,00 |
| 28.04.2025 | 83,81 | 84,15 | 81,25 | 82,38 | -0,97% | 58.557,00 |
| 25.04.2025 | 82,33 | 83,24 | 81,87 | 83,19 | -0,59% | 68.718,00 |
| 24.04.2025 | 80,80 | 83,68 | 80,75 | 83,68 | 4,04% | 83.400,00 |
| 23.04.2025 | 81,36 | 83,60 | 79,80 | 80,43 | 0,58% | 125.036,00 |
| 22.04.2025 | 80,13 | 80,95 | 78,25 | 79,97 | 0,21% | 151.288,00 |
| 21.04.2025 | 78,32 | 79,95 | 77,03 | 79,80 | 1,31% | 96.373,00 |
| 17.04.2025 | 78,63 | 79,45 | 77,77 | 78,77 | 0,55% | 89.017,00 |
| 16.04.2025 | 77,73 | 79,21 | 76,80 | 78,34 | 0,50% | 94.519,00 |
| 15.04.2025 | 78,48 | 79,23 | 77,46 | 77,95 | -1,45% | 87.810,00 |
| 14.04.2025 | 79,23 | 79,67 | 76,98 | 79,10 | 1,22% | 121.452,00 |
| 11.04.2025 | 76,91 | 78,81 | 75,99 | 78,15 | 1,94% | 98.670,00 |
| 10.04.2025 | 77,01 | 77,31 | 73,56 | 76,66 | -2,62% | 119.092,00 |
| 09.04.2025 | 72,48 | 80,77 | 71,84 | 78,72 | 9,11% | 171.630,00 |
| 08.04.2025 | 76,00 | 78,94 | 70,92 | 72,15 | -2,04% | 187.911,00 |