67,800$
-0,46%
Echtzeit-Aktienkurs Minerals Technologies Inc.
Bid:
Ask:
Aktienkurse zur Minerals Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 67,83 | 68,36 | 67,07 | 67,80 | -0,46% | 153.249,00 |
| 06.03.2025 | 67,68 | 68,63 | 67,13 | 68,11 | 0,56% | 179.303,00 |
| 05.03.2025 | 66,57 | 67,90 | 66,56 | 67,73 | 1,80% | 159.365,00 |
| 04.03.2025 | 66,94 | 67,52 | 66,34 | 66,53 | -1,51% | 161.198,00 |
| 03.03.2025 | 69,73 | 69,73 | 67,22 | 67,55 | -1,73% | 164.711,00 |
| 28.02.2025 | 68,31 | 69,15 | 67,71 | 68,74 | 0,66% | 225.641,00 |
| 27.02.2025 | 68,80 | 69,29 | 67,85 | 68,29 | -1,77% | 203.607,00 |
| 26.02.2025 | 70,61 | 70,95 | 69,35 | 69,52 | -1,57% | 205.612,00 |
| 25.02.2025 | 70,07 | 71,50 | 70,07 | 70,63 | 1,28% | 272.059,00 |
| 24.02.2025 | 70,28 | 70,67 | 69,61 | 69,74 | -0,33% | 202.262,00 |
| 21.02.2025 | 71,69 | 71,86 | 69,59 | 69,97 | -1,59% | 182.032,00 |
| 20.02.2025 | 71,10 | 71,57 | 70,54 | 71,10 | -0,08% | 180.413,00 |
| 19.02.2025 | 71,81 | 72,39 | 70,98 | 71,16 | -1,55% | 230.012,00 |
| 18.02.2025 | 72,13 | 72,75 | 71,27 | 72,28 | 0,94% | 273.356,00 |
| 14.02.2025 | 73,78 | 74,48 | 71,36 | 71,61 | -3,07% | 252.698,00 |
| 13.02.2025 | 73,46 | 74,16 | 72,98 | 73,88 | 0,94% | 187.400,00 |
| 12.02.2025 | 72,77 | 74,44 | 72,50 | 73,19 | -0,60% | 224.171,00 |
| 11.02.2025 | 72,45 | 73,96 | 72,31 | 73,63 | 1,67% | 167.268,00 |
| 10.02.2025 | 73,56 | 73,87 | 71,85 | 72,42 | -1,96% | 231.817,00 |
| 07.02.2025 | 76,50 | 76,96 | 72,71 | 73,87 | -3,06% | 222.598,00 |
| 06.02.2025 | 76,08 | 76,31 | 74,89 | 76,20 | 0,41% | 247.444,00 |
| 05.02.2025 | 76,27 | 76,31 | 75,48 | 75,89 | -0,01% | 96.621,00 |
| 04.02.2025 | 75,31 | 76,19 | 75,00 | 75,90 | 0,85% | 140.913,00 |
| 03.02.2025 | 75,35 | 76,21 | 74,73 | 75,26 | -1,86% | 141.195,00 |
| 31.01.2025 | 77,15 | 77,74 | 76,00 | 76,69 | -0,72% | 211.989,00 |
| 30.01.2025 | 77,12 | 77,75 | 76,86 | 77,25 | 0,78% | 76.823,00 |
| 29.01.2025 | 77,46 | 78,23 | 76,13 | 76,65 | -1,31% | 136.586,00 |
| 28.01.2025 | 77,41 | 77,97 | 76,16 | 77,67 | 1,82% | 104.692,00 |
| 27.01.2025 | 75,35 | 77,03 | 75,35 | 76,28 | 0,49% | 147.454,00 |
| 24.01.2025 | 75,60 | 76,36 | 74,99 | 75,91 | 0,24% | 165.719,00 |
| 23.01.2025 | 74,84 | 76,46 | 74,84 | 75,73 | -0,66% | 179.952,00 |
| 22.01.2025 | 77,04 | 77,63 | 76,07 | 76,23 | -1,08% | 116.808,00 |
| 21.01.2025 | 77,02 | 77,25 | 76,25 | 77,06 | 1,18% | 121.876,00 |
| 17.01.2025 | 76,40 | 76,82 | 75,73 | 76,16 | 0,81% | 102.227,00 |
| 16.01.2025 | 75,53 | 75,86 | 75,01 | 75,55 | -0,08% | 146.838,00 |
| 15.01.2025 | 77,29 | 77,33 | 75,27 | 75,61 | -0,01% | 135.485,00 |
| 14.01.2025 | 74,28 | 75,67 | 73,98 | 75,62 | 2,83% | 126.587,00 |
| 13.01.2025 | 71,34 | 73,65 | 71,15 | 73,54 | 2,21% | 127.720,00 |
| 10.01.2025 | 71,97 | 72,59 | 70,86 | 71,95 | -1,80% | 150.227,00 |
| 08.01.2025 | 73,06 | 73,67 | 72,46 | 73,27 | -0,60% | 128.852,00 |
| 07.01.2025 | 74,99 | 75,33 | 73,04 | 73,71 | -0,93% | 209.666,00 |
| 06.01.2025 | 75,79 | 76,04 | 74,24 | 74,40 | -1,01% | 183.277,00 |
| 03.01.2025 | 75,38 | 75,73 | 74,54 | 75,16 | 0,24% | 124.059,00 |
| 02.01.2025 | 76,48 | 76,62 | 74,98 | 74,98 | -1,61% | 193.283,00 |
| 31.12.2024 | 76,35 | 77,05 | 76,19 | 76,21 | 0,25% | 122.814,00 |
| 30.12.2024 | 76,14 | 76,64 | 75,23 | 76,02 | -1,11% | 89.609,00 |
| 27.12.2024 | 76,82 | 77,65 | 76,18 | 76,87 | -0,67% | 105.445,00 |
| 26.12.2024 | 76,25 | 77,80 | 76,05 | 77,39 | 0,86% | 83.643,00 |
| 24.12.2024 | 76,19 | 76,87 | 75,66 | 76,73 | 0,89% | 50.828,00 |
| 23.12.2024 | 75,40 | 76,22 | 75,21 | 76,05 | 0,57% | 126.984,00 |
| 20.12.2024 | 75,20 | 76,71 | 74,51 | 75,62 | -0,38% | 784.752,00 |
| 19.12.2024 | 76,49 | 77,44 | 75,47 | 75,91 | 0,61% | 138.904,00 |
| 18.12.2024 | 78,38 | 79,60 | 75,00 | 75,45 | -4,28% | 177.180,00 |
| 17.12.2024 | 79,42 | 79,93 | 78,45 | 78,82 | -1,15% | 149.273,00 |
| 16.12.2024 | 79,67 | 80,28 | 78,69 | 79,74 | 0,80% | 105.652,00 |
| 13.12.2024 | 79,07 | 79,83 | 78,47 | 79,11 | -0,47% | 129.369,00 |
| 12.12.2024 | 80,11 | 80,34 | 79,41 | 79,48 | -0,34% | 83.006,00 |
| 11.12.2024 | 80,55 | 81,04 | 79,21 | 79,75 | 0,47% | 140.967,00 |
| 10.12.2024 | 80,11 | 80,71 | 79,07 | 79,38 | -0,78% | 128.913,00 |
| 09.12.2024 | 80,46 | 82,15 | 79,95 | 80,00 | 0,39% | 136.626,00 |
| 06.12.2024 | 80,84 | 81,48 | 79,61 | 79,69 | -0,65% | 88.087,00 |
| 05.12.2024 | 82,30 | 82,68 | 80,02 | 80,21 | -2,48% | 101.752,00 |
| 04.12.2024 | 82,74 | 82,84 | 81,75 | 82,25 | -0,42% | 130.227,00 |
| 03.12.2024 | 83,94 | 83,94 | 81,66 | 82,60 | -0,65% | 114.719,00 |
| 02.12.2024 | 82,08 | 84,05 | 81,36 | 83,14 | 1,92% | 163.068,00 |
| 29.11.2024 | 81,54 | 82,21 | 81,10 | 81,57 | 0,54% | 79.802,00 |
| 27.11.2024 | 83,09 | 83,99 | 81,05 | 81,13 | -2,49% | 104.159,00 |
| 26.11.2024 | 84,84 | 84,84 | 82,76 | 83,20 | -1,65% | 114.419,00 |
| 25.11.2024 | 83,94 | 86,49 | 83,89 | 84,60 | 1,45% | 312.716,00 |
| 22.11.2024 | 83,07 | 84,02 | 82,55 | 83,39 | 4,37% | 122.447,00 |
| 20.11.2024 | 79,51 | 80,02 | 78,82 | 79,90 | 0,45% | 85.614,00 |
| 19.11.2024 | 79,43 | 80,10 | 78,98 | 79,54 | -0,90% | 98.910,00 |
| 18.11.2024 | 80,95 | 81,68 | 80,19 | 80,26 | -0,51% | 113.326,00 |
| 15.11.2024 | 81,88 | 82,17 | 80,64 | 80,67 | -1,28% | 141.393,00 |
| 14.11.2024 | 81,89 | 82,43 | 81,02 | 81,72 | 0,04% | 141.423,00 |
| 13.11.2024 | 81,50 | 82,70 | 81,12 | 81,69 | 1,06% | 109.059,00 |
| 12.11.2024 | 82,86 | 83,07 | 80,45 | 80,83 | -2,51% | 154.026,00 |
| 11.11.2024 | 83,36 | 84,07 | 82,39 | 82,91 | 0,51% | 163.516,00 |
| 08.11.2024 | 81,78 | 82,90 | 81,22 | 82,49 | 1,07% | 147.156,00 |
| 07.11.2024 | 83,89 | 83,89 | 80,69 | 81,62 | -2,95% | 145.955,00 |
| 06.11.2024 | 81,34 | 84,95 | 81,34 | 84,10 | 8,95% | 216.600,00 |
| 05.11.2024 | 75,70 | 77,73 | 75,70 | 77,19 | 1,57% | 175.224,00 |
| 04.11.2024 | 75,12 | 76,40 | 75,12 | 76,00 | 0,68% | 124.846,00 |
| 01.11.2024 | 75,84 | 76,27 | 74,46 | 75,49 | 0,27% | 171.209,00 |
| 31.10.2024 | 76,02 | 76,28 | 75,02 | 75,29 | -1,67% | 113.999,00 |
| 30.10.2024 | 76,04 | 77,08 | 76,04 | 76,57 | 0,70% | 157.073,00 |
| 29.10.2024 | 75,91 | 76,72 | 75,74 | 76,04 | -0,67% | 167.813,00 |
| 28.10.2024 | 76,70 | 77,36 | 75,70 | 76,55 | 0,12% | 173.805,00 |
| 25.10.2024 | 77,51 | 79,16 | 75,65 | 76,46 | -1,92% | 292.122,00 |
| 24.10.2024 | 77,17 | 78,07 | 75,93 | 77,96 | 1,02% | 186.261,00 |
| 23.10.2024 | 76,56 | 77,21 | 76,25 | 77,17 | 0,00% | 94.175,00 |
| 22.10.2024 | 77,39 | 77,71 | 76,70 | 77,17 | -0,99% | 134.133,00 |
| 21.10.2024 | 80,18 | 80,18 | 77,83 | 77,94 | -2,62% | 157.085,00 |
| 18.10.2024 | 80,75 | 81,00 | 79,91 | 80,04 | -0,72% | 164.031,00 |
| 17.10.2024 | 80,00 | 80,86 | 78,89 | 80,62 | 2,95% | 269.178,00 |
| 16.10.2024 | 78,01 | 79,30 | 77,67 | 78,31 | 1,48% | 117.689,00 |
| 15.10.2024 | 77,32 | 78,54 | 77,13 | 77,17 | -0,95% | 127.008,00 |
| 14.10.2024 | 76,76 | 77,94 | 76,66 | 77,91 | 1,21% | 67.462,00 |
| 11.10.2024 | 75,46 | 77,19 | 75,46 | 76,98 | 2,39% | 109.965,00 |
| 10.10.2024 | 75,04 | 75,47 | 74,79 | 75,18 | -0,91% | 84.571,00 |