120,358$
1,46%
Echtzeit-Aktienkurs Materion Corp
Bid:
Ask:
Aktienkurse zur Materion Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 119,57 | 120,83 | 118,43 | 119,40 | 0,65% | 91.656,00 |
| 25.04.2024 | 117,59 | 119,30 | 116,95 | 118,63 | 0,14% | 95.914,00 |
| 24.04.2024 | 119,88 | 120,29 | 117,83 | 118,46 | -1,24% | 99.538,00 |
| 23.04.2024 | 116,55 | 120,14 | 116,55 | 119,95 | 2,03% | 101.263,00 |
| 22.04.2024 | 119,17 | 119,60 | 117,47 | 117,56 | -1,61% | 72.445,00 |
| 19.04.2024 | 119,50 | 121,55 | 119,09 | 119,48 | -0,23% | 85.846,00 |
| 18.04.2024 | 121,00 | 121,47 | 118,35 | 119,75 | -0,93% | 103.712,00 |
| 17.04.2024 | 123,88 | 124,53 | 120,88 | 120,88 | -0,89% | 72.801,00 |
| 16.04.2024 | 123,43 | 125,41 | 121,32 | 121,97 | -2,45% | 70.444,00 |
| 15.04.2024 | 126,83 | 126,97 | 123,12 | 125,03 | -0,33% | 91.755,00 |
| 12.04.2024 | 127,25 | 129,60 | 123,77 | 125,44 | -1,48% | 109.864,00 |
| 11.04.2024 | 124,25 | 127,34 | 123,79 | 127,32 | 2,84% | 96.539,00 |
| 10.04.2024 | 122,92 | 124,14 | 121,01 | 123,80 | -2,33% | 141.704,00 |
| 09.04.2024 | 125,64 | 126,76 | 124,69 | 126,75 | 1,28% | 64.950,00 |
| 08.04.2024 | 127,10 | 127,10 | 124,73 | 125,15 | -0,45% | 52.311,00 |
| 05.04.2024 | 125,70 | 126,39 | 125,01 | 125,71 | -0,14% | 69.217,00 |
| 04.04.2024 | 128,49 | 128,79 | 124,94 | 125,88 | -0,94% | 151.682,00 |
| 03.04.2024 | 122,83 | 127,16 | 122,83 | 127,08 | 2,72% | 208.687,00 |
| 02.04.2024 | 124,47 | 125,35 | 123,31 | 123,71 | -1,43% | 164.237,00 |
| 01.04.2024 | 131,97 | 131,97 | 125,19 | 125,51 | -4,74% | 146.210,00 |
| 28.03.2024 | 137,57 | 138,22 | 129,45 | 131,75 | -5,22% | 259.455,00 |
| 27.03.2024 | 134,82 | 139,21 | 134,82 | 139,00 | 4,30% | 131.949,00 |
| 26.03.2024 | 134,15 | 134,61 | 132,43 | 133,27 | -0,45% | 95.104,00 |
| 25.03.2024 | 135,70 | 137,31 | 133,81 | 133,87 | -0,24% | 83.620,00 |
| 22.03.2024 | 137,27 | 137,27 | 132,66 | 134,19 | -2,91% | 97.614,00 |
| 21.03.2024 | 133,49 | 138,70 | 133,49 | 138,21 | 4,28% | 136.649,00 |
| 20.03.2024 | 129,85 | 134,15 | 129,70 | 132,54 | 1,56% | 119.297,00 |
| 19.03.2024 | 128,12 | 130,85 | 128,12 | 130,51 | 1,66% | 67.930,00 |
| 18.03.2024 | 129,74 | 130,29 | 128,14 | 128,38 | -0,89% | 105.666,00 |
| 15.03.2024 | 129,73 | 131,31 | 129,12 | 129,53 | -0,30% | 251.546,00 |
| 14.03.2024 | 131,21 | 131,21 | 128,89 | 129,92 | -1,58% | 122.989,00 |
| 13.03.2024 | 130,75 | 133,69 | 130,75 | 132,00 | 0,73% | 102.221,00 |
| 12.03.2024 | 130,97 | 131,79 | 129,79 | 131,04 | -0,46% | 87.301,00 |
| 11.03.2024 | 131,88 | 132,34 | 130,31 | 131,65 | -0,48% | 68.757,00 |
| 08.03.2024 | 135,30 | 136,53 | 131,90 | 132,28 | -1,38% | 58.512,00 |
| 07.03.2024 | 134,00 | 135,47 | 133,42 | 134,13 | 1,53% | 57.101,00 |
| 06.03.2024 | 133,89 | 133,97 | 131,90 | 132,11 | 0,09% | 53.449,00 |
| 05.03.2024 | 136,25 | 136,40 | 131,50 | 131,99 | -3,39% | 61.900,00 |
| 04.03.2024 | 135,94 | 138,12 | 135,94 | 136,62 | 0,77% | 80.994,00 |
| 01.03.2024 | 134,99 | 136,22 | 133,91 | 135,58 | 0,94% | 72.270,00 |
| 29.02.2024 | 132,75 | 135,32 | 132,75 | 134,32 | 2,64% | 102.648,00 |
| 28.02.2024 | 129,93 | 132,72 | 129,93 | 130,87 | -0,74% | 65.184,00 |
| 27.02.2024 | 131,76 | 133,10 | 130,46 | 131,85 | 1,33% | 125.020,00 |
| 26.02.2024 | 130,28 | 132,23 | 128,93 | 130,12 | -0,91% | 74.272,00 |
| 23.02.2024 | 131,86 | 133,32 | 130,95 | 131,31 | -0,71% | 81.915,00 |
| 22.02.2024 | 130,00 | 134,11 | 130,00 | 132,25 | 1,34% | 123.476,00 |
| 21.02.2024 | 130,74 | 131,34 | 128,84 | 130,50 | -0,75% | 94.021,00 |
| 20.02.2024 | 135,02 | 135,92 | 131,27 | 131,48 | -4,50% | 130.584,00 |
| 16.02.2024 | 137,96 | 145,08 | 136,25 | 137,67 | 0,15% | 209.130,00 |
| 15.02.2024 | 127,39 | 137,48 | 125,44 | 137,46 | 10,49% | 218.639,00 |
| 14.02.2024 | 121,11 | 124,41 | 121,11 | 124,41 | 3,93% | 135.094,00 |
| 13.02.2024 | 122,35 | 124,32 | 118,96 | 119,70 | -5,40% | 126.744,00 |
| 12.02.2024 | 125,36 | 128,00 | 125,36 | 126,53 | 1,39% | 84.280,00 |
| 09.02.2024 | 122,32 | 125,20 | 122,29 | 124,80 | 2,67% | 83.311,00 |
| 08.02.2024 | 119,34 | 121,57 | 119,34 | 121,56 | 1,35% | 53.962,00 |
| 07.02.2024 | 120,11 | 120,39 | 119,03 | 119,94 | -0,09% | 50.385,00 |
| 06.02.2024 | 118,18 | 120,36 | 118,18 | 120,05 | 1,98% | 65.518,00 |
| 05.02.2024 | 118,75 | 118,83 | 116,64 | 117,72 | -2,33% | 69.741,00 |
| 02.02.2024 | 118,42 | 120,68 | 118,42 | 120,53 | 0,18% | 52.375,00 |
| 01.02.2024 | 117,26 | 120,67 | 117,26 | 120,31 | 2,86% | 88.021,00 |
| 31.01.2024 | 119,75 | 120,70 | 116,85 | 116,97 | -2,32% | 185.907,00 |
| 30.01.2024 | 117,97 | 119,77 | 117,97 | 119,75 | 0,49% | 79.108,00 |
| 29.01.2024 | 116,35 | 119,26 | 115,78 | 119,17 | 2,75% | 72.058,00 |
| 26.01.2024 | 116,00 | 117,16 | 115,73 | 115,98 | -0,08% | 47.804,00 |
| 25.01.2024 | 118,63 | 118,63 | 115,25 | 116,07 | -0,33% | 68.498,00 |
| 24.01.2024 | 121,59 | 121,67 | 115,94 | 116,45 | -2,31% | 126.692,00 |
| 23.01.2024 | 120,41 | 120,74 | 118,17 | 119,20 | 0,30% | 78.962,00 |
| 22.01.2024 | 120,27 | 121,15 | 118,01 | 118,84 | -0,86% | 96.867,00 |
| 19.01.2024 | 120,56 | 120,57 | 117,83 | 119,87 | -0,02% | 87.540,00 |
| 18.01.2024 | 119,11 | 120,22 | 117,82 | 119,89 | 1,82% | 60.429,00 |
| 17.01.2024 | 115,36 | 118,05 | 115,36 | 117,75 | -0,19% | 53.036,00 |
| 16.01.2024 | 120,01 | 120,30 | 117,02 | 117,98 | -3,19% | 82.196,00 |
| 12.01.2024 | 122,22 | 123,32 | 120,93 | 121,87 | 1,43% | 58.007,00 |
| 11.01.2024 | 120,63 | 120,63 | 119,11 | 120,15 | -1,21% | 85.757,00 |
| 10.01.2024 | 121,32 | 122,45 | 120,44 | 121,62 | 0,51% | 77.807,00 |
| 09.01.2024 | 121,52 | 121,92 | 120,28 | 121,00 | -2,21% | 83.727,00 |
| 08.01.2024 | 122,13 | 123,93 | 121,61 | 123,74 | 0,72% | 72.146,00 |
| 05.01.2024 | 123,30 | 125,54 | 122,70 | 122,86 | -1,49% | 78.946,00 |
| 04.01.2024 | 125,13 | 125,77 | 124,22 | 124,72 | 0,09% | 72.388,00 |
| 03.01.2024 | 127,19 | 127,59 | 123,86 | 124,61 | -2,98% | 87.776,00 |
| 02.01.2024 | 129,02 | 130,48 | 127,34 | 128,44 | -1,30% | 81.578,00 |
| 29.12.2023 | 130,49 | 131,77 | 130,13 | 130,13 | -0,77% | 107.145,00 |
| 28.12.2023 | 130,76 | 132,50 | 130,45 | 131,14 | -0,22% | 52.482,00 |
| 27.12.2023 | 130,42 | 131,62 | 129,82 | 131,43 | 0,87% | 50.835,00 |
| 26.12.2023 | 128,94 | 130,60 | 128,40 | 130,30 | 1,38% | 46.536,00 |
| 22.12.2023 | 127,29 | 129,35 | 127,29 | 128,53 | 1,26% | 56.786,00 |
| 21.12.2023 | 125,87 | 127,50 | 124,45 | 126,93 | 2,55% | 79.184,00 |
| 20.12.2023 | 126,12 | 128,26 | 123,64 | 123,77 | -2,83% | 92.224,00 |
| 19.12.2023 | 124,05 | 127,72 | 124,05 | 127,38 | 3,20% | 89.382,00 |
| 18.12.2023 | 124,17 | 124,27 | 122,27 | 123,43 | 0,19% | 98.588,00 |
| 15.12.2023 | 123,60 | 124,03 | 121,11 | 123,19 | -0,61% | 420.841,00 |
| 14.12.2023 | 122,41 | 124,94 | 121,79 | 123,94 | 3,64% | 98.783,00 |
| 13.12.2023 | 115,57 | 120,31 | 114,77 | 119,59 | 3,29% | 112.328,00 |
| 12.12.2023 | 117,68 | 117,68 | 115,27 | 115,78 | -1,61% | 93.998,00 |
| 11.12.2023 | 114,26 | 117,69 | 112,02 | 117,68 | 2,39% | 75.967,00 |
| 08.12.2023 | 114,26 | 115,89 | 113,88 | 114,93 | 0,31% | 56.414,00 |
| 07.12.2023 | 113,01 | 114,59 | 111,24 | 114,57 | 2,19% | 60.241,00 |
| 06.12.2023 | 114,38 | 115,09 | 111,81 | 112,12 | -0,82% | 73.615,00 |
| 05.12.2023 | 116,20 | 116,89 | 113,00 | 113,05 | -3,04% | 110.537,00 |
| 04.12.2023 | 113,89 | 116,61 | 113,34 | 116,60 | 1,15% | 75.718,00 |