275,764$
4,49%
Echtzeit-Aktienkurs Materion Corp
Bid:
Ask:
Aktienkurse zur Materion Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 268,23 | 276,42 | 265,70 | 274,98 | 4,19% | 633.156,00 |
| 17.06.2026 | 256,79 | 270,68 | 255,79 | 263,91 | 2,90% | 619.392,00 |
| 16.06.2026 | 255,00 | 259,30 | 253,50 | 256,48 | 1,72% | 280.522,00 |
| 15.06.2026 | 252,00 | 254,50 | 244,67 | 252,14 | 1,97% | 387.534,00 |
| 12.06.2026 | 250,66 | 257,14 | 244,53 | 247,26 | 0,51% | 444.943,00 |
| 11.06.2026 | 228,81 | 247,02 | 227,95 | 246,00 | 9,80% | 410.144,00 |
| 10.06.2026 | 229,92 | 236,62 | 223,87 | 224,05 | -3,12% | 323.439,00 |
| 09.06.2026 | 228,08 | 234,05 | 222,95 | 231,27 | 2,55% | 410.164,00 |
| 08.06.2026 | 224,71 | 228,66 | 219,96 | 225,52 | 2,16% | 186.079,00 |
| 05.06.2026 | 222,80 | 230,00 | 218,26 | 220,75 | -2,94% | 475.214,00 |
| 04.06.2026 | 226,33 | 230,00 | 218,10 | 227,44 | -0,47% | 397.755,00 |
| 03.06.2026 | 228,40 | 230,08 | 224,29 | 228,52 | -0,64% | 296.621,00 |
| 02.06.2026 | 224,33 | 233,45 | 224,15 | 230,00 | 3,11% | 294.146,00 |
| 01.06.2026 | 219,09 | 223,09 | 217,24 | 223,07 | 1,38% | 303.653,00 |
| 29.05.2026 | 221,67 | 223,68 | 216,96 | 220,04 | -0,99% | 476.816,00 |
| 28.05.2026 | 218,71 | 225,02 | 217,06 | 222,23 | 0,09% | 245.095,00 |
| 27.05.2026 | 223,31 | 224,73 | 218,66 | 222,04 | -0,40% | 272.290,00 |
| 26.05.2026 | 220,82 | 227,24 | 216,58 | 222,93 | 3,67% | 272.536,00 |
| 22.05.2026 | 212,54 | 217,91 | 210,69 | 215,04 | 2,34% | 215.217,00 |
| 21.05.2026 | 202,96 | 211,88 | 201,05 | 210,12 | 1,98% | 292.880,00 |
| 20.05.2026 | 197,29 | 206,20 | 194,91 | 206,05 | 6,21% | 225.758,00 |
| 19.05.2026 | 199,10 | 199,73 | 193,55 | 194,00 | -4,10% | 346.398,00 |
| 18.05.2026 | 206,20 | 209,92 | 198,43 | 202,29 | -1,33% | 285.040,00 |
| 15.05.2026 | 204,80 | 206,24 | 200,12 | 205,02 | -2,88% | 317.855,00 |
| 14.05.2026 | 214,08 | 215,62 | 210,01 | 211,09 | 0,02% | 298.356,00 |
| 13.05.2026 | 205,49 | 213,84 | 204,00 | 211,05 | 3,63% | 317.905,00 |
| 12.05.2026 | 201,76 | 206,54 | 198,77 | 203,65 | 0,31% | 249.733,00 |
| 11.05.2026 | 200,95 | 204,83 | 199,33 | 203,03 | 1,84% | 393.180,00 |
| 08.05.2026 | 195,63 | 201,61 | 195,58 | 199,37 | 4,35% | 189.347,00 |
| 07.05.2026 | 199,13 | 199,13 | 189,18 | 191,06 | -2,95% | 297.629,00 |
| 06.05.2026 | 201,88 | 201,88 | 193,62 | 196,86 | -0,03% | 345.591,00 |
| 05.05.2026 | 191,41 | 200,50 | 191,41 | 196,92 | 3,97% | 269.811,00 |
| 04.05.2026 | 187,13 | 189,97 | 184,38 | 189,40 | 0,63% | 195.931,00 |
| 01.05.2026 | 182,20 | 191,65 | 181,82 | 188,22 | 2,40% | 309.318,00 |
| 30.04.2026 | 178,77 | 185,93 | 175,19 | 183,81 | 6,53% | 659.937,00 |
| 29.04.2026 | 179,94 | 194,28 | 164,03 | 172,54 | -2,67% | 417.890,00 |
| 28.04.2026 | 179,25 | 181,20 | 177,09 | 177,28 | -2,35% | 215.447,00 |
| 27.04.2026 | 187,00 | 187,00 | 181,54 | 181,55 | -2,33% | 239.260,00 |
| 24.04.2026 | 184,67 | 187,49 | 182,68 | 185,89 | 1,44% | 166.178,00 |
| 23.04.2026 | 176,92 | 183,33 | 176,79 | 183,25 | 2,20% | 191.252,00 |
| 22.04.2026 | 182,09 | 182,26 | 177,36 | 179,31 | 0,53% | 202.128,00 |
| 21.04.2026 | 181,68 | 185,24 | 177,22 | 178,36 | -1,43% | 230.231,00 |
| 20.04.2026 | 181,65 | 183,96 | 180,21 | 180,95 | -0,55% | 191.883,00 |
| 17.04.2026 | 170,08 | 181,95 | 169,44 | 181,95 | 9,25% | 273.533,00 |
| 16.04.2026 | 163,32 | 168,06 | 163,32 | 166,55 | 2,23% | 164.158,00 |
| 15.04.2026 | 164,05 | 164,32 | 160,63 | 162,92 | -1,49% | 130.050,00 |
| 14.04.2026 | 168,55 | 169,02 | 165,19 | 165,39 | -1,16% | 144.107,00 |
| 13.04.2026 | 162,26 | 167,51 | 160,61 | 167,33 | 2,44% | 261.610,00 |
| 10.04.2026 | 164,63 | 165,31 | 162,49 | 163,34 | 0,23% | 109.047,00 |
| 09.04.2026 | 161,35 | 164,65 | 159,26 | 162,97 | 0,54% | 235.904,00 |
| 08.04.2026 | 157,65 | 163,27 | 156,36 | 162,09 | 7,44% | 163.409,00 |
| 07.04.2026 | 148,12 | 151,00 | 146,62 | 150,86 | 1,34% | 120.239,00 |
| 06.04.2026 | 148,67 | 150,05 | 145,97 | 148,86 | -0,17% | 114.451,00 |
| 02.04.2026 | 143,81 | 150,49 | 142,76 | 149,12 | 0,82% | 175.207,00 |
| 01.04.2026 | 147,42 | 151,95 | 146,30 | 147,91 | 2,25% | 233.196,00 |
| 31.03.2026 | 140,13 | 145,62 | 138,65 | 144,65 | 5,26% | 223.713,00 |
| 30.03.2026 | 143,67 | 143,93 | 136,03 | 137,42 | -2,81% | 187.283,00 |
| 27.03.2026 | 139,64 | 142,62 | 139,00 | 141,39 | 0,50% | 127.430,00 |
| 26.03.2026 | 144,99 | 147,29 | 140,07 | 140,68 | -5,02% | 179.653,00 |
| 25.03.2026 | 144,71 | 148,53 | 143,10 | 148,11 | 4,71% | 178.535,00 |
| 24.03.2026 | 137,32 | 143,04 | 135,33 | 141,45 | 2,51% | 373.369,00 |
| 23.03.2026 | 135,77 | 142,41 | 135,50 | 137,98 | 4,48% | 357.977,00 |
| 20.03.2026 | 138,20 | 138,72 | 129,54 | 132,06 | -2,48% | 454.796,00 |
| 19.03.2026 | 134,98 | 138,46 | 134,21 | 135,42 | -4,22% | 219.405,00 |
| 18.03.2026 | 143,78 | 145,16 | 141,17 | 141,39 | -2,13% | 247.245,00 |
| 17.03.2026 | 144,68 | 146,74 | 142,53 | 144,47 | 0,27% | 294.453,00 |
| 16.03.2026 | 136,96 | 144,85 | 136,96 | 144,08 | 5,95% | 374.903,00 |
| 13.03.2026 | 141,39 | 142,17 | 133,88 | 135,99 | -1,74% | 253.200,00 |
| 12.03.2026 | 143,68 | 143,75 | 138,08 | 138,40 | -3,47% | 248.136,00 |
| 11.03.2026 | 145,43 | 146,85 | 142,27 | 143,37 | -2,85% | 198.326,00 |
| 10.03.2026 | 145,74 | 151,14 | 145,45 | 147,58 | 1,62% | 156.066,00 |
| 09.03.2026 | 139,36 | 146,22 | 135,20 | 145,23 | 0,72% | 198.364,00 |
| 06.03.2026 | 146,55 | 148,50 | 142,46 | 144,19 | -4,13% | 247.837,00 |
| 05.03.2026 | 157,74 | 160,10 | 146,02 | 150,40 | -6,06% | 258.846,00 |
| 04.03.2026 | 162,73 | 162,73 | 157,16 | 160,11 | -0,71% | 294.480,00 |
| 03.03.2026 | 157,26 | 162,81 | 154,00 | 161,26 | -3,20% | 276.814,00 |
| 02.03.2026 | 161,09 | 168,92 | 159,28 | 166,59 | 2,16% | 346.697,00 |
| 27.02.2026 | 159,08 | 164,05 | 156,45 | 163,06 | 1,12% | 224.599,00 |
| 26.02.2026 | 160,61 | 161,44 | 154,38 | 161,26 | -0,17% | 247.558,00 |
| 25.02.2026 | 157,47 | 163,28 | 156,00 | 161,53 | 4,17% | 341.515,00 |
| 24.02.2026 | 145,45 | 155,28 | 145,45 | 155,07 | 6,07% | 285.212,00 |
| 23.02.2026 | 148,96 | 148,96 | 143,29 | 146,19 | -1,91% | 177.620,00 |
| 20.02.2026 | 149,37 | 150,82 | 145,51 | 149,03 | -1,21% | 130.688,00 |
| 19.02.2026 | 150,13 | 152,07 | 148,39 | 150,85 | -1,48% | 134.754,00 |
| 18.02.2026 | 153,39 | 159,03 | 151,42 | 153,11 | -0,13% | 196.073,00 |
| 17.02.2026 | 157,09 | 157,09 | 145,99 | 153,31 | -3,99% | 291.050,00 |
| 13.02.2026 | 157,00 | 162,29 | 154,37 | 159,68 | 0,43% | 211.708,00 |
| 12.02.2026 | 161,83 | 172,03 | 158,24 | 159,00 | 1,20% | 384.791,00 |
| 11.02.2026 | 153,20 | 157,56 | 148,90 | 157,11 | 4,32% | 218.777,00 |
| 10.02.2026 | 151,05 | 152,39 | 148,61 | 150,60 | 0,23% | 117.826,00 |
| 09.02.2026 | 151,01 | 152,44 | 149,83 | 150,26 | -0,73% | 106.609,00 |
| 06.02.2026 | 147,09 | 152,79 | 147,09 | 151,37 | 3,80% | 191.775,00 |
| 05.02.2026 | 148,89 | 151,42 | 144,62 | 145,83 | -3,83% | 197.217,00 |
| 04.02.2026 | 147,29 | 152,13 | 146,01 | 151,63 | 4,57% | 306.314,00 |
| 03.02.2026 | 141,60 | 145,46 | 140,77 | 145,01 | 3,35% | 167.337,00 |
| 02.02.2026 | 137,38 | 141,09 | 136,64 | 140,31 | 1,47% | 151.096,00 |
| 30.01.2026 | 138,27 | 141,67 | 135,31 | 138,28 | -2,56% | 244.021,00 |
| 29.01.2026 | 137,14 | 142,02 | 135,59 | 141,92 | 4,95% | 201.649,00 |
| 28.01.2026 | 136,15 | 136,70 | 132,48 | 135,22 | 0,43% | 244.101,00 |
| 27.01.2026 | 135,90 | 135,90 | 132,01 | 134,64 | -0,92% | 144.566,00 |