186,291$
4,97%
Echtzeit-Aktienkurs Materion Corp
Bid:
Ask:
Aktienkurse zur Materion Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 186,68 | 191,60 | 182,42 | 186,11 | 4,87% | 342.774,00 |
| 05.11.2026 | 190,91 | 192,55 | 173,89 | 177,47 | -5,23% | 405.563,00 |
| 04.11.2026 | 218,95 | 223,97 | 175,30 | 187,26 | -17,66% | 806.930,00 |
| 03.11.2026 | 224,90 | 232,07 | 219,94 | 227,43 | 4,88% | 215.885,00 |
| 02.11.2026 | 227,05 | 233,00 | 216,72 | 216,84 | -2,30% | 190.523,00 |
| 30.10.2026 | 225,01 | 228,38 | 217,65 | 221,94 | -7,45% | 198.104,00 |
| 29.10.2026 | 235,97 | 245,23 | 235,97 | 239,81 | -0,69% | 103.456,00 |
| 28.10.2026 | 239,69 | 244,10 | 236,45 | 241,48 | 2,48% | 153.215,00 |
| 27.10.2026 | 231,05 | 236,30 | 231,05 | 235,63 | 4,01% | 184.289,00 |
| 26.10.2026 | 227,83 | 233,42 | 222,07 | 226,55 | 2,48% | 129.777,00 |
| 23.10.2026 | 222,63 | 227,49 | 216,32 | 221,06 | 0,89% | 207.945,00 |
| 22.10.2026 | 249,10 | 249,10 | 213,79 | 219,12 | -12,43% | 254.093,00 |
| 21.10.2026 | 243,92 | 252,81 | 243,61 | 250,22 | 4,38% | 292.415,00 |
| 20.10.2026 | 237,36 | 247,00 | 234,55 | 239,72 | -1,54% | 161.919,00 |
| 19.10.2026 | 248,17 | 250,72 | 242,73 | 243,48 | -0,80% | 166.247,00 |
| 16.10.2026 | 249,51 | 255,59 | 243,22 | 245,44 | -2,66% | 228.753,00 |
| 15.10.2026 | 248,28 | 253,69 | 237,84 | 252,16 | -1,42% | 245.469,00 |
| 14.10.2026 | 267,64 | 270,55 | 252,35 | 255,78 | -5,91% | 199.655,00 |
| 13.10.2026 | 265,63 | 272,36 | 262,20 | 271,84 | 0,63% | 193.660,00 |
| 12.10.2026 | 277,61 | 277,73 | 269,27 | 270,15 | -3,67% | 172.956,00 |
| 09.10.2026 | 282,76 | 289,67 | 276,01 | 280,45 | 1,21% | 217.669,00 |
| 08.10.2026 | 287,76 | 290,58 | 274,66 | 277,11 | -4,68% | 239.439,00 |
| 07.10.2026 | 303,61 | 305,25 | 289,48 | 290,72 | -6,87% | 299.011,00 |
| 06.10.2026 | 322,30 | 322,55 | 309,47 | 312,15 | -2,20% | 410.607,00 |
| 05.10.2026 | 309,55 | 324,98 | 301,07 | 319,18 | 2,25% | 618.037,00 |
| 02.10.2026 | 292,25 | 314,24 | 289,70 | 312,16 | 9,48% | 407.528,00 |
| 01.10.2026 | 265,27 | 288,40 | 261,62 | 285,14 | 5,77% | 384.179,00 |
| 30.09.2026 | 270,16 | 273,91 | 267,71 | 269,59 | 0,38% | 249.822,00 |
| 29.09.2026 | 265,33 | 269,58 | 261,20 | 268,56 | 2,51% | 151.264,00 |
| 28.09.2026 | 260,66 | 266,49 | 259,56 | 261,99 | -1,12% | 245.756,00 |
| 25.09.2026 | 257,78 | 267,22 | 255,95 | 264,96 | 3,44% | 233.932,00 |
| 24.09.2026 | 249,56 | 258,35 | 247,25 | 256,14 | 0,55% | 229.276,00 |
| 23.09.2026 | 249,20 | 256,00 | 249,20 | 254,73 | 0,56% | 152.959,00 |
| 22.09.2026 | 255,39 | 258,82 | 253,05 | 253,30 | -0,52% | 197.950,00 |
| 21.09.2026 | 257,57 | 257,57 | 253,00 | 254,63 | 1,23% | 174.310,00 |
| 18.09.2026 | 251,61 | 252,16 | 247,30 | 251,53 | 0,42% | 447.253,00 |
| 17.09.2026 | 256,62 | 259,91 | 249,66 | 250,47 | 0,87% | 190.671,00 |
| 16.09.2026 | 244,54 | 250,29 | 241,94 | 248,31 | 3,69% | 188.775,00 |
| 15.09.2026 | 241,62 | 243,82 | 234,87 | 239,48 | -0,31% | 318.145,00 |
| 14.09.2026 | 245,66 | 251,89 | 239,63 | 240,22 | -6,71% | 350.483,00 |
| 11.09.2026 | 256,70 | 259,53 | 254,22 | 257,51 | 2,32% | 273.259,00 |
| 10.09.2026 | 245,44 | 252,75 | 245,37 | 251,67 | -0,55% | 264.077,00 |
| 09.09.2026 | 255,61 | 261,24 | 252,49 | 253,07 | -1,02% | 249.785,00 |
| 08.09.2026 | 246,13 | 259,86 | 246,13 | 255,69 | 4,69% | 276.707,00 |
| 04.09.2026 | 240,13 | 246,60 | 237,64 | 244,24 | 1,53% | 158.927,00 |
| 03.09.2026 | 239,98 | 240,82 | 232,87 | 240,56 | 1,09% | 261.236,00 |
| 02.09.2026 | 241,70 | 244,46 | 237,08 | 237,97 | 1,61% | 259.971,00 |
| 01.09.2026 | 227,55 | 235,74 | 225,89 | 234,19 | -0,80% | 275.494,00 |
| 31.08.2026 | 238,04 | 241,26 | 234,05 | 236,08 | -0,70% | 187.658,00 |
| 28.08.2026 | 249,84 | 259,70 | 237,33 | 237,74 | -3,42% | 227.079,00 |
| 27.08.2026 | 231,61 | 247,95 | 231,61 | 246,15 | 4,28% | 409.266,00 |
| 26.08.2026 | 232,98 | 239,05 | 232,98 | 236,05 | 1,53% | 254.164,00 |
| 25.08.2026 | 233,29 | 234,35 | 229,91 | 232,50 | 1,16% | 208.187,00 |
| 24.08.2026 | 229,73 | 232,85 | 225,87 | 229,84 | -0,91% | 216.968,00 |
| 21.08.2026 | 236,26 | 237,25 | 225,58 | 231,96 | -0,33% | 247.023,00 |
| 20.08.2026 | 242,03 | 242,15 | 232,32 | 232,72 | -5,10% | 369.189,00 |
| 19.08.2026 | 269,31 | 269,46 | 242,22 | 245,22 | -7,12% | 433.305,00 |
| 18.08.2026 | 279,93 | 279,93 | 261,90 | 264,03 | -8,26% | 317.256,00 |
| 17.08.2026 | 284,96 | 289,99 | 284,44 | 287,79 | 1,64% | 232.504,00 |
| 14.08.2026 | 280,76 | 290,00 | 279,71 | 283,14 | 0,28% | 242.849,00 |
| 13.08.2026 | 281,55 | 290,17 | 280,87 | 282,36 | -0,32% | 359.019,00 |
| 12.08.2026 | 290,73 | 290,73 | 282,95 | 283,26 | 0,88% | 190.893,00 |
| 11.08.2026 | 284,24 | 285,16 | 279,74 | 280,80 | 0,40% | 203.815,00 |
| 10.08.2026 | 290,78 | 295,88 | 279,19 | 279,67 | -3,58% | 353.858,00 |
| 07.08.2026 | 288,01 | 300,99 | 287,33 | 290,05 | 4,24% | 448.367,00 |
| 06.08.2026 | 290,84 | 290,84 | 271,75 | 278,26 | -6,33% | 585.895,00 |
| 05.08.2026 | 250,59 | 304,58 | 250,26 | 297,08 | 30,81% | 926.281,00 |
| 04.08.2026 | 222,72 | 227,98 | 219,02 | 227,10 | 6,26% | 411.551,00 |
| 03.08.2026 | 207,20 | 217,13 | 204,79 | 213,73 | 1,37% | 345.108,00 |
| 31.07.2026 | 214,08 | 216,25 | 204,82 | 210,84 | 1,31% | 734.302,00 |
| 30.07.2026 | 199,67 | 211,32 | 197,05 | 208,11 | 9,91% | 387.755,00 |
| 29.07.2026 | 211,51 | 213,00 | 188,51 | 189,34 | -9,71% | 580.110,00 |
| 28.07.2026 | 237,31 | 237,85 | 206,98 | 209,70 | -13,28% | 692.997,00 |
| 27.07.2026 | 244,23 | 248,99 | 229,17 | 241,82 | 0,33% | 582.251,00 |
| 24.07.2026 | 249,39 | 250,55 | 240,23 | 241,02 | -3,05% | 263.205,00 |
| 23.07.2026 | 247,95 | 253,36 | 245,00 | 248,61 | -0,82% | 267.360,00 |
| 22.07.2026 | 250,00 | 255,45 | 249,04 | 250,66 | -1,64% | 208.151,00 |
| 21.07.2026 | 249,36 | 256,99 | 244,47 | 254,83 | 5,28% | 158.077,00 |
| 20.07.2026 | 246,34 | 251,21 | 241,23 | 242,05 | -1,25% | 138.503,00 |
| 17.07.2026 | 235,51 | 247,26 | 231,05 | 245,12 | 0,91% | 220.526,00 |
| 16.07.2026 | 247,27 | 249,10 | 239,00 | 242,90 | -3,23% | 254.751,00 |
| 15.07.2026 | 255,11 | 256,92 | 246,07 | 251,00 | -0,90% | 317.088,00 |
| 14.07.2026 | 255,59 | 257,77 | 246,61 | 253,27 | 2,64% | 221.492,00 |
| 13.07.2026 | 253,12 | 256,08 | 245,75 | 246,75 | -4,23% | 265.012,00 |
| 10.07.2026 | 254,56 | 261,95 | 252,53 | 257,66 | 0,36% | 227.936,00 |
| 09.07.2026 | 253,05 | 261,24 | 251,02 | 256,73 | 3,39% | 209.287,00 |
| 08.07.2026 | 242,79 | 249,67 | 242,01 | 248,31 | 0,45% | 223.363,00 |
| 07.07.2026 | 253,67 | 255,40 | 243,18 | 247,20 | -5,58% | 490.333,00 |
| 06.07.2026 | 268,62 | 276,29 | 261,45 | 261,80 | -1,37% | 374.729,00 |
| 02.07.2026 | 284,97 | 286,04 | 258,43 | 265,43 | -6,39% | 522.971,00 |
| 01.07.2026 | 293,54 | 293,54 | 280,30 | 283,55 | -4,65% | 445.477,00 |
| 30.06.2026 | 292,66 | 298,87 | 291,23 | 297,39 | 2,71% | 302.912,00 |
| 29.06.2026 | 280,66 | 292,68 | 270,00 | 289,53 | 0,87% | 381.473,00 |
| 26.06.2026 | 275,00 | 287,18 | 273,14 | 287,02 | 1,85% | 1.602.628,00 |
| 25.06.2026 | 275,04 | 286,08 | 272,50 | 281,80 | 4,52% | 411.722,00 |
| 24.06.2026 | 261,97 | 279,10 | 257,28 | 269,62 | 1,61% | 467.749,00 |
| 23.06.2026 | 265,73 | 275,00 | 264,03 | 265,34 | -4,44% | 308.960,00 |
| 22.06.2026 | 275,01 | 281,55 | 273,69 | 277,68 | -0,10% | 283.138,00 |
| 19.06.2026 | 278,20 | 278,40 | 276,71 | 277,95 | 1,08% | - |
| 18.06.2026 | 268,23 | 276,42 | 265,70 | 274,98 | 4,19% | 637.966,00 |