65,190$
3,48%
Echtzeit-Aktienkurs Minerals Technologies Inc.
Bid:
Ask:
Aktienkurse zur Minerals Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 62,64 | 65,62 | 62,45 | 65,19 | 3,48% | 126.136,00 |
| 07.01.2026 | 62,52 | 63,83 | 62,52 | 63,00 | -1,45% | 118.771,00 |
| 06.01.2026 | 61,81 | 64,14 | 61,41 | 63,93 | 3,06% | 151.869,00 |
| 05.01.2026 | 61,94 | 63,01 | 61,13 | 62,03 | 1,44% | 144.954,00 |
| 02.01.2026 | 60,98 | 61,49 | 60,29 | 61,15 | 0,33% | 143.040,00 |
| 31.12.2025 | 61,51 | 62,11 | 60,84 | 60,95 | -0,99% | 150.666,00 |
| 30.12.2025 | 61,92 | 62,64 | 61,11 | 61,56 | -0,93% | 155.605,00 |
| 29.12.2025 | 61,88 | 62,65 | 61,59 | 62,14 | 0,00% | 174.982,00 |
| 26.12.2025 | 62,19 | 62,47 | 61,69 | 62,14 | 0,37% | 103.448,00 |
| 24.12.2025 | 61,25 | 62,64 | 61,13 | 61,91 | 1,44% | 132.659,00 |
| 23.12.2025 | 61,19 | 61,58 | 60,38 | 61,03 | 0,44% | 175.328,00 |
| 22.12.2025 | 61,12 | 62,09 | 60,64 | 60,76 | 0,35% | 126.030,00 |
| 19.12.2025 | 61,17 | 61,31 | 59,51 | 60,55 | -1,42% | 709.777,00 |
| 18.12.2025 | 61,96 | 62,43 | 61,25 | 61,42 | -0,49% | 215.460,00 |
| 17.12.2025 | 61,47 | 62,98 | 61,47 | 61,72 | -0,68% | 276.151,00 |
| 16.12.2025 | 61,81 | 62,81 | 61,71 | 62,14 | -0,10% | 196.401,00 |
| 15.12.2025 | 62,27 | 62,61 | 61,36 | 62,20 | 0,42% | 221.535,00 |
| 12.12.2025 | 61,82 | 62,48 | 61,41 | 61,94 | 0,65% | 195.309,00 |
| 11.12.2025 | 61,24 | 62,25 | 60,82 | 61,54 | 1,40% | 158.051,00 |
| 10.12.2025 | 58,86 | 61,15 | 58,81 | 60,69 | 3,34% | 208.617,00 |
| 09.12.2025 | 58,11 | 59,77 | 58,11 | 58,73 | 1,03% | 132.865,00 |
| 08.12.2025 | 59,25 | 59,89 | 58,00 | 58,13 | -1,76% | 117.756,00 |
| 05.12.2025 | 58,37 | 59,21 | 58,37 | 59,17 | 0,92% | 119.505,00 |
| 04.12.2025 | 58,75 | 59,87 | 58,48 | 58,63 | -0,27% | 150.412,00 |
| 03.12.2025 | 57,88 | 59,14 | 57,88 | 58,79 | 1,47% | 111.146,00 |
| 02.12.2025 | 58,45 | 58,95 | 57,56 | 57,94 | -0,70% | 94.583,00 |
| 01.12.2025 | 58,51 | 59,68 | 58,30 | 58,35 | -0,51% | 127.817,00 |
| 28.11.2025 | 59,27 | 60,11 | 58,21 | 58,65 | -1,00% | 86.067,00 |
| 26.11.2025 | 58,63 | 60,12 | 58,10 | 59,24 | 0,05% | 282.870,00 |
| 25.11.2025 | 58,55 | 60,12 | 58,37 | 59,21 | 2,56% | 153.086,00 |
| 24.11.2025 | 58,46 | 59,60 | 57,25 | 57,73 | 1,49% | 195.880,00 |
| 20.11.2025 | 58,27 | 58,63 | 56,68 | 56,88 | -1,20% | 190.669,00 |
| 19.11.2025 | 57,73 | 58,27 | 57,17 | 57,57 | 0,02% | 155.322,00 |
| 18.11.2025 | 57,22 | 57,83 | 56,54 | 57,56 | 0,58% | 235.431,00 |
| 17.11.2025 | 57,48 | 57,73 | 56,76 | 57,23 | -0,26% | 260.690,00 |
| 13.11.2025 | 56,79 | 57,93 | 56,69 | 57,38 | 1,16% | 144.759,00 |
| 12.11.2025 | 56,95 | 58,34 | 56,69 | 56,72 | -0,98% | 181.553,00 |
| 11.11.2025 | 56,82 | 57,45 | 56,50 | 57,28 | 1,01% | 92.825,00 |
| 10.11.2025 | 56,44 | 57,17 | 55,53 | 56,71 | 1,45% | 126.731,00 |
| 07.11.2025 | 55,51 | 56,43 | 55,37 | 55,90 | 0,72% | 134.422,00 |
| 06.11.2025 | 56,53 | 57,40 | 55,36 | 55,50 | -1,63% | 151.396,00 |
| 05.11.2025 | 54,65 | 56,50 | 54,65 | 56,42 | 1,46% | 153.174,00 |
| 04.11.2025 | 55,79 | 56,47 | 55,45 | 55,61 | -0,80% | 231.909,00 |
| 03.11.2025 | 55,99 | 56,73 | 55,39 | 56,06 | -1,22% | 212.355,00 |
| 31.10.2025 | 54,99 | 56,81 | 53,94 | 56,75 | 2,73% | 334.135,00 |
| 30.10.2025 | 54,49 | 55,39 | 54,17 | 55,24 | 0,27% | 227.296,00 |
| 29.10.2025 | 56,39 | 56,39 | 54,58 | 55,09 | -2,65% | 304.869,00 |
| 28.10.2025 | 56,40 | 57,40 | 56,12 | 56,59 | -0,47% | 187.800,00 |
| 27.10.2025 | 59,27 | 60,09 | 56,58 | 56,86 | -4,77% | 185.459,00 |
| 24.10.2025 | 60,96 | 61,17 | 57,31 | 59,71 | -2,91% | 202.759,00 |
| 23.10.2025 | 60,61 | 61,90 | 60,58 | 61,50 | 1,64% | 159.005,00 |
| 22.10.2025 | 61,68 | 62,41 | 60,39 | 60,51 | -2,40% | 158.701,00 |
| 21.10.2025 | 60,51 | 62,16 | 60,06 | 62,00 | 2,01% | 170.279,00 |
| 20.10.2025 | 59,98 | 61,09 | 59,81 | 60,78 | 2,55% | 137.798,00 |
| 17.10.2025 | 59,54 | 59,77 | 58,68 | 59,27 | -0,45% | 127.451,00 |
| 16.10.2025 | 60,96 | 60,97 | 59,32 | 59,54 | -1,57% | 150.184,00 |
| 15.10.2025 | 60,35 | 60,52 | 59,18 | 60,49 | 1,66% | 215.373,00 |
| 14.10.2025 | 58,17 | 59,99 | 58,17 | 59,50 | 0,97% | 353.178,00 |
| 13.10.2025 | 59,45 | 59,74 | 58,78 | 58,93 | 1,48% | 211.652,00 |
| 10.10.2025 | 60,11 | 60,75 | 57,86 | 58,07 | -3,22% | 167.232,00 |
| 09.10.2025 | 60,86 | 61,02 | 59,90 | 60,00 | -1,38% | 150.878,00 |
| 08.10.2025 | 60,81 | 61,53 | 60,57 | 60,84 | 0,48% | 151.488,00 |
| 07.10.2025 | 61,64 | 61,64 | 60,29 | 60,55 | -1,24% | 178.593,00 |
| 06.10.2025 | 63,09 | 63,36 | 61,12 | 61,31 | -1,62% | 156.492,00 |
| 02.10.2025 | 62,00 | 62,64 | 61,67 | 62,32 | 0,52% | 103.471,00 |
| 01.10.2025 | 61,66 | 62,57 | 61,34 | 62,00 | -0,19% | 130.807,00 |
| 30.09.2025 | 61,64 | 62,18 | 61,20 | 62,12 | 1,09% | 137.442,00 |
| 29.09.2025 | 62,46 | 62,50 | 61,05 | 61,45 | -1,19% | 130.461,00 |
| 26.09.2025 | 61,10 | 62,35 | 60,71 | 62,19 | 2,39% | 216.749,00 |
| 25.09.2025 | 61,47 | 61,53 | 60,50 | 60,74 | -1,44% | 175.219,00 |
| 24.09.2025 | 62,21 | 62,21 | 61,28 | 61,63 | -0,39% | 163.848,00 |
| 23.09.2025 | 63,14 | 63,62 | 61,81 | 61,87 | -1,02% | 190.646,00 |
| 22.09.2025 | 63,07 | 63,38 | 62,20 | 62,51 | -0,65% | 206.799,00 |
| 19.09.2025 | 64,71 | 64,89 | 62,85 | 62,92 | -2,72% | 663.822,00 |
| 18.09.2025 | 63,61 | 65,03 | 63,40 | 64,68 | 1,84% | 223.104,00 |
| 17.09.2025 | 63,73 | 66,26 | 63,42 | 63,51 | 0,47% | 221.621,00 |
| 16.09.2025 | 62,72 | 63,58 | 62,59 | 63,21 | 0,03% | 183.955,00 |
| 15.09.2025 | 63,78 | 64,10 | 63,05 | 63,19 | -0,60% | 107.295,00 |
| 12.09.2025 | 64,34 | 64,95 | 63,56 | 63,57 | -2,20% | 144.718,00 |
| 11.09.2025 | 63,48 | 65,19 | 63,41 | 65,00 | 3,13% | 199.966,00 |
| 10.09.2025 | 62,86 | 63,72 | 62,25 | 63,03 | 0,05% | 324.358,00 |
| 09.09.2025 | 63,89 | 64,02 | 61,68 | 63,00 | -1,82% | 224.139,00 |
| 08.09.2025 | 64,00 | 64,26 | 62,94 | 64,17 | 0,09% | 301.909,00 |
| 05.09.2025 | 63,69 | 65,00 | 63,06 | 64,11 | 1,33% | 207.648,00 |
| 04.09.2025 | 64,94 | 65,23 | 63,11 | 63,27 | -2,29% | 352.875,00 |
| 03.09.2025 | 64,22 | 65,38 | 63,74 | 64,75 | -0,29% | 208.843,00 |
| 02.09.2025 | 64,68 | 65,01 | 63,95 | 64,94 | -0,78% | 215.837,00 |
| 29.08.2025 | 65,51 | 66,21 | 64,74 | 65,45 | 0,46% | 297.008,00 |
| 28.08.2025 | 65,24 | 65,41 | 63,98 | 65,15 | 0,20% | 185.551,00 |
| 27.08.2025 | 63,95 | 65,07 | 63,24 | 65,02 | 2,01% | 176.062,00 |
| 26.08.2025 | 64,15 | 64,50 | 63,63 | 63,74 | -0,36% | 219.154,00 |
| 25.08.2025 | 63,34 | 64,12 | 63,31 | 63,97 | 0,27% | 155.623,00 |
| 22.08.2025 | 61,35 | 64,25 | 61,29 | 63,80 | 4,37% | 207.235,00 |
| 21.08.2025 | 60,29 | 61,19 | 59,78 | 61,13 | 0,81% | 120.261,00 |
| 20.08.2025 | 60,68 | 61,22 | 60,21 | 60,64 | -0,25% | 143.496,00 |
| 19.08.2025 | 60,54 | 61,41 | 60,42 | 60,79 | 0,48% | 150.630,00 |
| 18.08.2025 | 61,18 | 61,18 | 60,25 | 60,50 | -0,38% | 155.309,00 |
| 15.08.2025 | 61,66 | 61,96 | 59,85 | 60,73 | -1,65% | 333.551,00 |
| 14.08.2025 | 62,31 | 62,62 | 61,17 | 61,75 | -2,20% | 223.243,00 |
| 13.08.2025 | 61,22 | 63,32 | 61,22 | 63,14 | 3,49% | 336.125,00 |