5,607$
1,03%
Echtzeit-Aktienkurs Materialise N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur Materialise N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 5,52 | 5,62 | 5,51 | 5,61 | 1,08% | 63.980,00 |
| 26.06.2025 | 5,49 | 5,55 | 5,44 | 5,55 | 1,65% | 76.510,00 |
| 25.06.2025 | 5,54 | 5,54 | 5,41 | 5,46 | -1,44% | 34.403,00 |
| 24.06.2025 | 5,47 | 5,58 | 5,41 | 5,54 | 2,59% | 55.127,00 |
| 23.06.2025 | 5,33 | 5,48 | 5,25 | 5,40 | 0,19% | 126.330,00 |
| 20.06.2025 | 5,51 | 5,58 | 5,35 | 5,39 | -1,82% | 50.655,00 |
| 18.06.2025 | 5,62 | 5,63 | 5,48 | 5,49 | -2,66% | 82.480,00 |
| 17.06.2025 | 5,53 | 5,65 | 5,48 | 5,64 | 1,08% | 107.138,00 |
| 16.06.2025 | 5,50 | 5,59 | 5,46 | 5,58 | 2,39% | 63.039,00 |
| 13.06.2025 | 5,47 | 5,51 | 5,37 | 5,45 | -2,15% | 102.061,00 |
| 12.06.2025 | 5,76 | 5,82 | 5,54 | 5,57 | -3,80% | 90.686,00 |
| 11.06.2025 | 5,82 | 5,89 | 5,75 | 5,79 | -0,17% | 77.704,00 |
| 10.06.2025 | 5,94 | 5,94 | 5,76 | 5,80 | -1,53% | 85.709,00 |
| 09.06.2025 | 5,70 | 5,90 | 5,64 | 5,89 | 3,70% | 131.752,00 |
| 06.06.2025 | 5,60 | 5,69 | 5,50 | 5,68 | 3,27% | 86.384,00 |
| 05.06.2025 | 5,50 | 5,69 | 5,49 | 5,50 | 0,18% | 170.862,00 |
| 04.06.2025 | 5,38 | 5,55 | 5,34 | 5,49 | 2,43% | 97.159,00 |
| 03.06.2025 | 5,45 | 5,48 | 5,34 | 5,36 | -1,65% | 64.886,00 |
| 02.06.2025 | 5,39 | 5,48 | 5,28 | 5,45 | 1,11% | 71.957,00 |
| 30.05.2025 | 5,40 | 5,42 | 5,30 | 5,39 | -1,10% | 46.065,00 |
| 29.05.2025 | 5,49 | 5,51 | 5,43 | 5,45 | 0,37% | 86.352,00 |
| 28.05.2025 | 5,37 | 5,47 | 5,28 | 5,43 | 1,50% | 64.256,00 |
| 27.05.2025 | 5,14 | 5,37 | 5,09 | 5,35 | 5,52% | 89.381,00 |
| 23.05.2025 | 5,10 | 5,12 | 5,00 | 5,07 | -0,78% | 146.177,00 |
| 22.05.2025 | 5,10 | 5,17 | 5,10 | 5,11 | -0,39% | 41.528,00 |
| 21.05.2025 | 5,17 | 5,20 | 5,10 | 5,13 | -0,77% | 144.183,00 |
| 20.05.2025 | 5,24 | 5,26 | 5,15 | 5,17 | -1,71% | 143.175,00 |
| 19.05.2025 | 5,26 | 5,35 | 5,26 | 5,26 | -1,87% | 70.813,00 |
| 16.05.2025 | 5,20 | 5,39 | 5,20 | 5,36 | 3,08% | 66.226,00 |
| 15.05.2025 | 5,16 | 5,24 | 5,12 | 5,20 | 0,58% | 75.683,00 |
| 14.05.2025 | 5,37 | 5,48 | 5,15 | 5,17 | -3,90% | 125.972,00 |
| 13.05.2025 | 5,38 | 5,47 | 5,38 | 5,38 | -0,92% | 88.906,00 |
| 12.05.2025 | 5,55 | 5,63 | 5,43 | 5,43 | 1,21% | 188.918,00 |
| 09.05.2025 | 5,55 | 5,55 | 5,35 | 5,37 | -2,63% | 59.302,00 |
| 08.05.2025 | 5,28 | 5,59 | 5,25 | 5,51 | 5,15% | 180.973,00 |
| 07.05.2025 | 5,27 | 5,39 | 5,21 | 5,24 | -0,95% | 115.478,00 |
| 06.05.2025 | 5,25 | 5,38 | 5,25 | 5,29 | -1,12% | 89.733,00 |
| 05.05.2025 | 5,33 | 5,39 | 5,23 | 5,35 | -0,37% | 112.780,00 |
| 02.05.2025 | 5,25 | 5,43 | 5,24 | 5,37 | 3,47% | 120.300,00 |
| 01.05.2025 | 5,14 | 5,25 | 5,12 | 5,19 | 0,97% | 49.970,00 |
| 30.04.2025 | 5,10 | 5,17 | 5,05 | 5,14 | -1,34% | 58.778,00 |
| 29.04.2025 | 5,15 | 5,25 | 5,09 | 5,21 | 0,97% | 103.441,00 |
| 28.04.2025 | 5,16 | 5,25 | 5,09 | 5,16 | 0,00% | 94.691,00 |
| 25.04.2025 | 5,32 | 5,42 | 5,14 | 5,16 | -2,46% | 147.911,00 |
| 24.04.2025 | 4,98 | 5,31 | 4,91 | 5,29 | 13,28% | 369.031,00 |
| 23.04.2025 | 4,70 | 4,78 | 4,61 | 4,67 | 0,86% | 120.077,00 |
| 22.04.2025 | 4,60 | 4,69 | 4,55 | 4,63 | 2,77% | 213.839,00 |
| 21.04.2025 | 4,70 | 4,70 | 4,45 | 4,51 | -4,56% | 89.268,00 |
| 17.04.2025 | 4,65 | 4,73 | 4,50 | 4,72 | 1,94% | 279.793,00 |
| 16.04.2025 | 4,50 | 4,68 | 4,50 | 4,63 | 1,20% | 91.179,00 |
| 15.04.2025 | 4,46 | 4,61 | 4,46 | 4,58 | 2,46% | 97.746,00 |
| 14.04.2025 | 4,36 | 4,50 | 4,36 | 4,47 | 3,12% | 83.447,00 |
| 11.04.2025 | 4,27 | 4,37 | 4,16 | 4,33 | 1,41% | 196.209,00 |
| 10.04.2025 | 4,35 | 4,45 | 4,19 | 4,27 | -3,17% | 145.477,00 |
| 09.04.2025 | 4,11 | 4,50 | 4,08 | 4,41 | 5,76% | 258.067,00 |
| 08.04.2025 | 4,35 | 4,36 | 4,12 | 4,17 | -0,22% | 181.983,00 |
| 07.04.2025 | 4,08 | 4,40 | 3,93 | 4,18 | -0,02% | 443.121,00 |
| 04.04.2025 | 4,44 | 4,44 | 4,08 | 4,18 | -6,49% | 468.096,00 |
| 03.04.2025 | 4,73 | 4,75 | 4,45 | 4,47 | -6,29% | 525.777,00 |
| 02.04.2025 | 4,75 | 4,84 | 4,70 | 4,77 | 0,00% | 354.382,00 |
| 01.04.2025 | 5,01 | 5,01 | 4,76 | 4,77 | -3,05% | 269.802,00 |
| 31.03.2025 | 4,86 | 4,97 | 4,81 | 4,92 | -0,81% | 184.864,00 |
| 28.03.2025 | 5,04 | 5,09 | 4,94 | 4,96 | -2,17% | 115.137,00 |
| 27.03.2025 | 5,12 | 5,20 | 5,05 | 5,07 | -1,74% | 155.678,00 |
| 26.03.2025 | 5,14 | 5,21 | 5,12 | 5,16 | -0,19% | 150.620,00 |
| 25.03.2025 | 5,19 | 5,25 | 5,15 | 5,17 | -0,19% | 200.681,00 |
| 24.03.2025 | 5,15 | 5,23 | 5,01 | 5,18 | 1,77% | 241.738,00 |
| 21.03.2025 | 5,11 | 5,20 | 5,06 | 5,09 | -0,39% | 153.848,00 |
| 20.03.2025 | 5,38 | 5,42 | 5,11 | 5,11 | -5,72% | 335.272,00 |
| 19.03.2025 | 5,27 | 5,46 | 5,27 | 5,42 | 2,46% | 144.442,00 |
| 18.03.2025 | 5,22 | 5,31 | 5,15 | 5,29 | 0,95% | 135.200,00 |
| 17.03.2025 | 5,24 | 5,35 | 5,21 | 5,24 | 0,10% | 188.462,00 |
| 14.03.2025 | 4,96 | 5,26 | 4,96 | 5,24 | 5,97% | 282.973,00 |
| 13.03.2025 | 4,98 | 5,02 | 4,87 | 4,94 | -0,60% | 274.229,00 |
| 12.03.2025 | 5,01 | 5,13 | 4,96 | 4,97 | -0,20% | 224.806,00 |
| 11.03.2025 | 4,90 | 5,07 | 4,90 | 4,98 | 1,63% | 133.791,00 |
| 10.03.2025 | 4,97 | 4,99 | 4,87 | 4,90 | -2,20% | 294.076,00 |
| 07.03.2025 | 5,05 | 5,13 | 4,96 | 5,01 | -0,79% | 174.028,00 |
| 06.03.2025 | 5,06 | 5,15 | 4,98 | 5,05 | -1,56% | 266.054,00 |
| 05.03.2025 | 5,07 | 5,17 | 5,06 | 5,13 | 1,99% | 176.667,00 |
| 04.03.2025 | 5,09 | 5,13 | 4,93 | 5,03 | -1,95% | 396.416,00 |
| 03.03.2025 | 5,32 | 5,45 | 5,12 | 5,13 | -2,47% | 255.964,00 |
| 28.02.2025 | 5,20 | 5,38 | 5,17 | 5,26 | 0,96% | 300.689,00 |
| 27.02.2025 | 5,40 | 5,41 | 5,20 | 5,21 | -3,43% | 512.911,00 |
| 26.02.2025 | 5,41 | 5,53 | 5,25 | 5,40 | 0,28% | 514.133,00 |
| 25.02.2025 | 6,08 | 6,08 | 5,38 | 5,38 | -11,80% | 955.610,00 |
| 24.02.2025 | 5,84 | 6,13 | 5,60 | 6,10 | 3,39% | 1.332.720,00 |
| 21.02.2025 | 6,07 | 6,22 | 5,90 | 5,90 | -1,01% | 699.650,00 |
| 20.02.2025 | 7,35 | 7,35 | 5,70 | 5,96 | -35,36% | 2.803.644,00 |
| 19.02.2025 | 9,32 | 9,34 | 9,09 | 9,22 | -0,65% | 198.467,00 |
| 18.02.2025 | 9,62 | 9,62 | 9,23 | 9,28 | -3,53% | 283.550,00 |
| 14.02.2025 | 9,43 | 9,69 | 9,38 | 9,62 | 2,23% | 343.328,00 |
| 13.02.2025 | 8,90 | 9,48 | 8,90 | 9,41 | 4,79% | 347.981,00 |
| 12.02.2025 | 8,86 | 9,06 | 8,84 | 8,98 | -0,44% | 102.212,00 |
| 11.02.2025 | 8,83 | 9,05 | 8,79 | 9,02 | 1,86% | 100.174,00 |
| 10.02.2025 | 8,85 | 9,00 | 8,65 | 8,86 | -0,84% | 112.672,00 |
| 07.02.2025 | 9,18 | 9,28 | 8,90 | 8,93 | -3,04% | 121.045,00 |
| 06.02.2025 | 8,90 | 9,22 | 8,72 | 9,21 | 3,83% | 231.897,00 |
| 05.02.2025 | 8,57 | 8,98 | 8,50 | 8,87 | 3,38% | 264.162,00 |
| 04.02.2025 | 8,37 | 8,59 | 8,29 | 8,58 | 3,06% | 141.847,00 |