127,340$
1,53%
Echtzeit-Aktienkurs Materion Corp.
Bid:
Ask:
Aktienkurse zur Materion Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 123,01 | 129,09 | 122,48 | 127,34 | 1,53% | 147.704,00 |
| 13.10.2025 | 122,35 | 126,42 | 122,00 | 125,42 | 6,20% | 137.937,00 |
| 10.10.2025 | 125,53 | 127,72 | 118,04 | 118,10 | -5,78% | 172.286,00 |
| 09.10.2025 | 126,64 | 130,00 | 123,74 | 125,34 | -1,20% | 163.383,00 |
| 08.10.2025 | 125,89 | 126,98 | 125,37 | 126,86 | 1,73% | 82.816,00 |
| 07.10.2025 | 126,70 | 127,30 | 124,09 | 124,70 | -0,96% | 119.875,00 |
| 06.10.2025 | 125,83 | 127,15 | 124,60 | 125,91 | 1,98% | 85.133,00 |
| 02.10.2025 | 123,50 | 125,12 | 121,14 | 123,46 | 0,70% | 148.105,00 |
| 01.10.2025 | 121,50 | 122,64 | 119,91 | 122,60 | 1,48% | 201.889,00 |
| 30.09.2025 | 120,09 | 120,83 | 118,54 | 120,81 | 1,92% | 115.105,00 |
| 29.09.2025 | 119,32 | 120,30 | 117,99 | 118,53 | -0,75% | 150.597,00 |
| 26.09.2025 | 118,94 | 119,84 | 117,57 | 119,43 | 1,22% | 110.699,00 |
| 25.09.2025 | 118,51 | 119,77 | 116,49 | 117,99 | -0,59% | 97.377,00 |
| 24.09.2025 | 119,30 | 120,68 | 118,18 | 118,69 | -0,19% | 153.547,00 |
| 23.09.2025 | 119,93 | 122,26 | 117,33 | 118,91 | -0,98% | 179.911,00 |
| 22.09.2025 | 120,00 | 121,63 | 119,64 | 120,09 | -0,33% | 121.842,00 |
| 19.09.2025 | 122,19 | 122,73 | 120,08 | 120,49 | -1,33% | 371.463,00 |
| 18.09.2025 | 120,80 | 122,72 | 119,18 | 122,12 | 4,09% | 299.385,00 |
| 17.09.2025 | 115,79 | 121,17 | 115,23 | 117,32 | 2,28% | 249.662,00 |
| 16.09.2025 | 114,66 | 115,00 | 113,32 | 114,71 | 0,11% | 178.202,00 |
| 15.09.2025 | 111,35 | 114,78 | 111,35 | 114,58 | 2,96% | 133.125,00 |
| 12.09.2025 | 113,10 | 113,10 | 111,22 | 111,29 | -2,40% | 83.713,00 |
| 11.09.2025 | 110,00 | 114,08 | 110,00 | 114,03 | 3,04% | 125.835,00 |
| 10.09.2025 | 109,25 | 111,01 | 109,25 | 110,67 | 0,91% | 85.494,00 |
| 09.09.2025 | 112,89 | 113,37 | 108,28 | 109,67 | -3,05% | 132.793,00 |
| 08.09.2025 | 113,72 | 113,72 | 110,05 | 113,12 | 0,47% | 121.986,00 |
| 05.09.2025 | 111,96 | 112,59 | 110,03 | 112,59 | 1,47% | 100.618,00 |
| 04.09.2025 | 108,77 | 111,05 | 108,57 | 110,96 | 2,15% | 89.524,00 |
| 03.09.2025 | 110,68 | 111,32 | 107,72 | 108,62 | -1,61% | 109.644,00 |
| 02.09.2025 | 109,03 | 110,54 | 108,85 | 110,40 | -0,36% | 93.065,00 |
| 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% | 107.899,00 |
| 27.08.2025 | 110,00 | 111,24 | 108,87 | 110,46 | -0,44% | 87.589,00 |
| 26.08.2025 | 111,95 | 113,04 | 110,75 | 110,95 | -0,83% | 119.843,00 |
| 25.08.2025 | 112,50 | 113,60 | 110,87 | 111,88 | -1,39% | 125.073,00 |
| 22.08.2025 | 109,43 | 114,10 | 109,24 | 113,46 | 3,53% | 145.978,00 |
| 21.08.2025 | 109,59 | 110,66 | 108,67 | 109,59 | -0,12% | 106.441,00 |
| 20.08.2025 | 111,97 | 111,97 | 109,39 | 109,72 | -2,37% | 98.097,00 |
| 19.08.2025 | 113,75 | 114,68 | 110,79 | 112,38 | -0,40% | 133.316,00 |
| 18.08.2025 | 111,37 | 113,23 | 111,37 | 112,83 | 0,80% | 101.787,00 |
| 15.08.2025 | 112,29 | 112,89 | 110,80 | 111,93 | -0,67% | 138.631,00 |
| 14.08.2025 | 110,68 | 113,13 | 110,01 | 112,69 | 0,25% | 218.703,00 |
| 13.08.2025 | 109,38 | 112,59 | 108,88 | 112,41 | 2,06% | 181.584,00 |
| 12.08.2025 | 104,90 | 110,14 | 104,90 | 110,14 | 3,91% | 138.369,00 |
| 11.08.2025 | 106,64 | 108,00 | 104,63 | 106,00 | -0,44% | 231.450,00 |
| 08.08.2025 | 108,72 | 109,97 | 106,27 | 106,47 | -2,45% | 242.513,00 |
| 07.08.2025 | 109,94 | 111,44 | 108,44 | 109,14 | 0,00% | 256.697,00 |
| 06.08.2025 | 108,66 | 110,26 | 107,20 | 109,14 | 0,53% | 240.088,00 |
| 05.08.2025 | 106,08 | 109,10 | 105,42 | 108,56 | 2,77% | 228.604,00 |
| 04.08.2025 | 105,64 | 106,60 | 104,34 | 105,63 | 0,53% | 259.783,00 |
| 01.08.2025 | 103,55 | 105,85 | 101,45 | 105,07 | -0,22% | 303.417,00 |
| 31.07.2025 | 101,11 | 105,93 | 100,00 | 105,30 | 3,63% | 466.585,00 |
| 30.07.2025 | 95,00 | 103,53 | 94,10 | 101,61 | 10,37% | 554.857,00 |
| 29.07.2025 | 95,18 | 95,89 | 91,62 | 92,06 | -1,98% | 409.791,00 |
| 28.07.2025 | 94,86 | 95,39 | 92,99 | 93,92 | -0,93% | 303.243,00 |
| 25.07.2025 | 94,59 | 95,34 | 93,63 | 94,80 | 0,66% | 151.564,00 |
| 24.07.2025 | 96,89 | 97,75 | 93,14 | 94,18 | -3,28% | 231.928,00 |
| 23.07.2025 | 96,56 | 97,43 | 95,58 | 97,37 | 1,11% | 287.534,00 |
| 22.07.2025 | 96,07 | 97,24 | 95,70 | 96,30 | 1,16% | 251.223,00 |
| 21.07.2025 | 95,92 | 97,46 | 94,72 | 95,20 | 1,06% | 274.059,00 |
| 18.07.2025 | 92,00 | 95,96 | 91,60 | 94,20 | 6,28% | 390.521,00 |
| 17.07.2025 | 86,11 | 89,96 | 85,17 | 88,63 | 3,29% | 214.450,00 |
| 16.07.2025 | 85,79 | 86,21 | 84,31 | 85,81 | 1,16% | 132.721,00 |
| 15.07.2025 | 85,18 | 85,58 | 84,40 | 84,83 | -0,08% | 203.410,00 |
| 14.07.2025 | 85,80 | 85,80 | 84,01 | 84,90 | -1,41% | 191.454,00 |
| 11.07.2025 | 86,03 | 86,84 | 85,02 | 86,11 | -1,02% | 130.487,00 |
| 10.07.2025 | 85,58 | 87,68 | 84,77 | 87,00 | 2,62% | 170.323,00 |
| 09.07.2025 | 83,96 | 84,78 | 82,14 | 84,78 | 0,59% | 101.483,00 |
| 08.07.2025 | 81,72 | 85,53 | 81,60 | 84,28 | 4,41% | 166.758,00 |
| 07.07.2025 | 84,67 | 86,06 | 80,69 | 80,72 | -5,69% | 177.284,00 |
| 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% | 156.309,00 |
| 01.07.2025 | 79,49 | 83,61 | 78,40 | 81,87 | 3,15% | 155.348,00 |
| 30.06.2025 | 81,50 | 81,66 | 79,37 | 79,37 | -1,72% | 264.192,00 |
| 27.06.2025 | 80,75 | 82,17 | 79,83 | 80,76 | 0,09% | 439.388,00 |
| 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% | 254.853,00 |
| 24.06.2025 | 78,56 | 80,25 | 78,05 | 80,10 | 2,86% | 149.513,00 |
| 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% | 395.995,00 |
| 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% | 112.911,00 |
| 16.06.2025 | 80,35 | 80,88 | 78,73 | 79,64 | 1,76% | 136.328,00 |
| 13.06.2025 | 79,07 | 79,98 | 77,90 | 78,26 | -3,07% | 117.131,00 |
| 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% | 72.521,00 |
| 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% | 108.218,00 |
| 06.06.2025 | 79,87 | 81,38 | 78,79 | 79,85 | 0,25% | 131.603,00 |
| 05.06.2025 | 79,96 | 81,11 | 79,62 | 79,65 | 0,62% | 162.274,00 |
| 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% | 109.318,00 |
| 02.06.2025 | 77,41 | 77,93 | 73,61 | 75,28 | -2,78% | 122.404,00 |
| 30.05.2025 | 77,93 | 77,93 | 76,83 | 77,43 | -0,96% | 154.480,00 |
| 29.05.2025 | 77,67 | 78,20 | 76,79 | 78,18 | 0,98% | 123.991,00 |
| 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% | 116.760,00 |
| 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% | 115.645,00 |
| 21.05.2025 | 80,08 | 80,15 | 76,17 | 76,75 | -4,52% | 136.034,00 |