5,487$
-1,23%
Echtzeit-Aktienkurs Materialise N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur Materialise N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 5,55 | 5,60 | 5,45 | 5,51 | -0,81% | 94.445,00 |
| 29.01.2026 | 5,63 | 5,64 | 5,39 | 5,56 | -1,33% | 202.778,00 |
| 28.01.2026 | 5,74 | 5,79 | 5,59 | 5,63 | -1,66% | 91.831,00 |
| 27.01.2026 | 5,78 | 5,81 | 5,66 | 5,73 | -0,78% | 104.966,00 |
| 26.01.2026 | 5,63 | 5,78 | 5,63 | 5,77 | 2,67% | 86.259,00 |
| 23.01.2026 | 5,75 | 5,75 | 5,59 | 5,62 | -2,09% | 56.861,00 |
| 22.01.2026 | 5,61 | 5,87 | 5,61 | 5,74 | 3,70% | 202.465,00 |
| 21.01.2026 | 5,61 | 5,64 | 5,47 | 5,54 | -0,98% | 131.839,00 |
| 20.01.2026 | 5,55 | 5,76 | 5,50 | 5,59 | -0,20% | 140.622,00 |
| 19.01.2026 | 5,60 | 5,60 | 5,59 | 5,60 | -0,69% | - |
| 16.01.2026 | 5,64 | 5,72 | 5,56 | 5,64 | 0,89% | 87.767,00 |
| 15.01.2026 | 5,52 | 5,66 | 5,50 | 5,59 | 2,19% | 98.751,00 |
| 14.01.2026 | 5,66 | 5,71 | 5,44 | 5,47 | -4,54% | 142.170,00 |
| 13.01.2026 | 5,70 | 5,80 | 5,68 | 5,73 | 1,24% | 112.603,00 |
| 12.01.2026 | 5,76 | 5,76 | 5,55 | 5,66 | -1,91% | 354.116,00 |
| 09.01.2026 | 5,92 | 5,93 | 5,72 | 5,77 | -1,87% | 94.014,00 |
| 08.01.2026 | 6,01 | 6,06 | 5,87 | 5,88 | -3,29% | 93.412,00 |
| 07.01.2026 | 6,05 | 6,21 | 5,97 | 6,08 | -2,41% | 210.146,00 |
| 06.01.2026 | 5,68 | 6,30 | 5,61 | 6,23 | 9,49% | 465.484,00 |
| 05.01.2026 | 5,49 | 5,70 | 5,37 | 5,69 | 4,40% | 354.711,00 |
| 02.01.2026 | 5,60 | 5,62 | 5,41 | 5,45 | -1,80% | 141.687,00 |
| 31.12.2025 | 5,52 | 5,62 | 5,50 | 5,55 | 0,73% | 114.568,00 |
| 30.12.2025 | 5,55 | 5,64 | 5,51 | 5,51 | -0,90% | 104.305,00 |
| 29.12.2025 | 5,59 | 5,68 | 5,51 | 5,56 | -0,18% | 108.104,00 |
| 26.12.2025 | 5,61 | 5,61 | 5,52 | 5,57 | -1,07% | 45.410,00 |
| 24.12.2025 | 5,63 | 5,67 | 5,60 | 5,63 | 0,00% | 36.675,00 |
| 23.12.2025 | 5,73 | 5,75 | 5,61 | 5,63 | -1,05% | 68.466,00 |
| 22.12.2025 | 5,67 | 5,75 | 5,65 | 5,69 | 0,00% | 116.914,00 |
| 19.12.2025 | 5,73 | 5,79 | 5,63 | 5,69 | -1,04% | 111.931,00 |
| 18.12.2025 | 5,51 | 5,80 | 5,51 | 5,75 | 6,38% | 280.883,00 |
| 17.12.2025 | 5,63 | 5,71 | 5,39 | 5,41 | -4,34% | 107.171,00 |
| 16.12.2025 | 5,61 | 5,70 | 5,61 | 5,65 | 0,71% | 27.553,00 |
| 15.12.2025 | 5,69 | 5,70 | 5,56 | 5,61 | -1,23% | 135.209,00 |
| 12.12.2025 | 5,83 | 5,83 | 5,60 | 5,68 | -3,07% | 382.240,00 |
| 11.12.2025 | 5,82 | 5,87 | 5,74 | 5,86 | 1,38% | 131.414,00 |
| 10.12.2025 | 5,78 | 5,89 | 5,77 | 5,78 | -0,17% | 181.471,00 |
| 09.12.2025 | 5,80 | 5,86 | 5,79 | 5,79 | -1,19% | 78.447,00 |
| 08.12.2025 | 5,90 | 6,05 | 5,82 | 5,86 | 0,34% | 170.917,00 |
| 05.12.2025 | 5,97 | 5,99 | 5,80 | 5,84 | -2,18% | 162.084,00 |
| 04.12.2025 | 6,06 | 6,06 | 5,86 | 5,97 | -1,32% | 327.455,00 |
| 03.12.2025 | 6,05 | 6,07 | 5,91 | 6,05 | 0,33% | 160.679,00 |
| 02.12.2025 | 5,99 | 6,08 | 5,96 | 6,03 | 2,73% | 148.084,00 |
| 01.12.2025 | 6,06 | 6,06 | 5,87 | 5,87 | -2,65% | 106.172,00 |
| 28.11.2025 | 6,10 | 6,18 | 5,99 | 6,03 | 0,17% | 84.352,00 |
| 26.11.2025 | 6,08 | 6,14 | 6,00 | 6,02 | -0,99% | 62.388,00 |
| 25.11.2025 | 5,91 | 6,11 | 5,83 | 6,08 | 2,88% | 112.805,00 |
| 24.11.2025 | 5,99 | 6,11 | 5,86 | 5,91 | -1,01% | 94.764,00 |
| 21.11.2025 | 5,82 | 6,07 | 5,82 | 5,97 | 2,05% | 109.177,00 |
| 20.11.2025 | 6,12 | 6,28 | 5,83 | 5,85 | -2,82% | 147.869,00 |
| 19.11.2025 | 6,23 | 6,40 | 6,00 | 6,02 | -3,22% | 172.346,00 |
| 18.11.2025 | 5,90 | 6,22 | 5,90 | 6,22 | 4,71% | 113.071,00 |
| 17.11.2025 | 6,05 | 6,14 | 5,86 | 5,94 | -1,16% | 113.390,00 |
| 14.11.2025 | 5,98 | 6,13 | 5,90 | 6,01 | -1,15% | 157.918,00 |
| 13.11.2025 | 5,94 | 6,19 | 5,93 | 6,08 | 2,18% | 132.107,00 |
| 12.11.2025 | 5,96 | 6,16 | 5,87 | 5,95 | 0,34% | 110.953,00 |
| 11.11.2025 | 6,10 | 6,10 | 5,90 | 5,93 | -2,31% | 161.256,00 |
| 10.11.2025 | 5,85 | 6,19 | 5,85 | 6,07 | 5,02% | 121.761,00 |
| 07.11.2025 | 5,82 | 6,12 | 5,63 | 5,78 | -1,37% | 105.953,00 |
| 06.11.2025 | 6,17 | 6,31 | 5,85 | 5,86 | -5,48% | 177.968,00 |
| 05.11.2025 | 6,35 | 6,39 | 6,14 | 6,20 | -3,23% | 139.243,00 |
| 04.11.2025 | 6,44 | 6,57 | 6,29 | 6,41 | -2,92% | 216.612,00 |
| 03.11.2025 | 6,42 | 6,80 | 6,27 | 6,60 | 3,12% | 272.549,00 |
| 31.10.2025 | 5,69 | 6,40 | 5,69 | 6,40 | 13,07% | 397.926,00 |
| 30.10.2025 | 5,80 | 5,97 | 5,62 | 5,66 | 2,72% | 273.600,00 |
| 29.10.2025 | 5,70 | 5,82 | 5,45 | 5,51 | -3,33% | 174.377,00 |
| 28.10.2025 | 5,97 | 6,14 | 5,60 | 5,70 | -4,04% | 395.330,00 |
| 27.10.2025 | 6,04 | 6,25 | 5,92 | 5,94 | -1,66% | 220.000,00 |
| 24.10.2025 | 6,13 | 6,15 | 6,00 | 6,04 | -0,49% | 64.528,00 |
| 23.10.2025 | 5,94 | 6,08 | 5,94 | 6,07 | 2,36% | 74.346,00 |
| 22.10.2025 | 6,14 | 6,19 | 5,83 | 5,93 | -3,42% | 122.801,00 |
| 21.10.2025 | 6,23 | 6,35 | 6,08 | 6,14 | -1,76% | 98.731,00 |
| 20.10.2025 | 6,05 | 6,27 | 6,05 | 6,25 | 3,96% | 151.356,00 |
| 17.10.2025 | 5,95 | 6,14 | 5,95 | 6,01 | -1,61% | - |
| 16.10.2025 | 6,16 | 6,41 | 6,10 | 6,11 | -1,13% | 605.236,00 |
| 15.10.2025 | 6,02 | 6,28 | 5,91 | 6,18 | 2,49% | 243.666,00 |
| 14.10.2025 | 5,83 | 6,14 | 5,71 | 6,03 | 2,38% | 197.871,00 |
| 13.10.2025 | 5,90 | 5,98 | 5,78 | 5,89 | 1,73% | 106.588,00 |
| 10.10.2025 | 6,20 | 6,26 | 5,78 | 5,79 | -6,61% | 180.155,00 |
| 09.10.2025 | 6,04 | 6,26 | 5,95 | 6,20 | 2,31% | 184.559,00 |
| 08.10.2025 | 6,16 | 6,24 | 6,01 | 6,06 | -2,26% | 105.778,00 |
| 07.10.2025 | 6,35 | 6,41 | 6,08 | 6,20 | -2,67% | 158.843,00 |
| 06.10.2025 | 6,19 | 6,40 | 6,16 | 6,37 | 3,75% | 285.576,00 |
| 03.10.2025 | 5,79 | 6,41 | 5,71 | 6,14 | 4,96% | 523.251,00 |
| 02.10.2025 | 5,42 | 5,93 | 5,36 | 5,85 | 8,33% | 249.953,00 |
| 01.10.2025 | 5,52 | 5,58 | 5,35 | 5,40 | -3,05% | 81.599,00 |
| 30.09.2025 | 5,57 | 5,75 | 5,51 | 5,57 | 0,18% | 145.449,00 |
| 29.09.2025 | 5,65 | 5,65 | 5,55 | 5,56 | -1,07% | 61.073,00 |
| 26.09.2025 | 5,55 | 5,64 | 5,53 | 5,62 | 0,54% | 53.635,00 |
| 25.09.2025 | 5,74 | 5,79 | 5,56 | 5,59 | -4,12% | 133.500,00 |
| 24.09.2025 | 5,68 | 5,88 | 5,50 | 5,83 | 2,10% | 150.673,00 |
| 23.09.2025 | 5,49 | 5,72 | 5,32 | 5,71 | 5,74% | 160.759,00 |
| 22.09.2025 | 5,24 | 5,51 | 5,23 | 5,40 | 2,08% | 142.321,00 |
| 19.09.2025 | 5,53 | 5,53 | 5,23 | 5,29 | -4,34% | 111.796,00 |
| 18.09.2025 | 5,24 | 5,60 | 5,23 | 5,53 | 6,96% | 191.208,00 |
| 17.09.2025 | 5,06 | 5,24 | 5,03 | 5,17 | 2,17% | 81.795,00 |
| 16.09.2025 | 5,01 | 5,12 | 4,96 | 5,06 | 0,60% | 122.866,00 |
| 15.09.2025 | 5,10 | 5,14 | 5,01 | 5,03 | -1,57% | 49.102,00 |
| 12.09.2025 | 5,16 | 5,20 | 5,08 | 5,11 | -1,73% | 122.916,00 |
| 11.09.2025 | 5,04 | 5,24 | 5,02 | 5,20 | 2,56% | 78.324,00 |
| 10.09.2025 | 5,06 | 5,15 | 5,02 | 5,07 | -0,39% | 68.705,00 |