7,167$
-1,01%
Echtzeit-Aktienkurs Materialise N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur Materialise N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 7,32 | 7,33 | 7,02 | 7,18 | -0,83% | 397.744,00 |
| 29.10.2026 | 6,97 | 7,37 | 6,84 | 7,24 | 6,78% | 406.566,00 |
| 28.10.2026 | 7,51 | 7,75 | 6,35 | 6,78 | -21,35% | 1.250.979,00 |
| 27.10.2026 | 8,60 | 8,74 | 8,58 | 8,62 | -0,35% | 129.935,00 |
| 26.10.2026 | 8,60 | 8,78 | 8,58 | 8,65 | 0,23% | 184.149,00 |
| 23.10.2026 | 8,50 | 8,67 | 8,43 | 8,63 | 1,17% | 137.070,00 |
| 22.10.2026 | 8,37 | 8,55 | 8,28 | 8,53 | 0,71% | 112.420,00 |
| 21.10.2026 | 8,24 | 8,58 | 8,24 | 8,47 | 3,17% | 138.038,00 |
| 20.10.2026 | 8,07 | 8,24 | 7,90 | 8,21 | 1,30% | 133.415,00 |
| 19.10.2026 | 8,00 | 8,16 | 7,94 | 8,11 | 1,31% | 170.857,00 |
| 16.10.2026 | 8,09 | 8,19 | 7,98 | 8,00 | -1,42% | 267.491,00 |
| 15.10.2026 | 8,08 | 8,20 | 8,02 | 8,12 | -0,31% | 422.431,00 |
| 14.10.2026 | 8,10 | 8,20 | 8,06 | 8,14 | 0,12% | 161.875,00 |
| 13.10.2026 | 8,28 | 8,31 | 8,12 | 8,13 | -1,75% | 70.190,00 |
| 12.10.2026 | 8,20 | 8,40 | 8,20 | 8,28 | -0,30% | 154.492,00 |
| 09.10.2026 | 8,42 | 8,50 | 8,12 | 8,30 | -1,31% | 346.082,00 |
| 08.10.2026 | 8,43 | 8,51 | 8,34 | 8,41 | -1,06% | 222.789,00 |
| 07.10.2026 | 8,56 | 8,56 | 8,46 | 8,50 | -0,70% | 120.431,00 |
| 06.10.2026 | 8,59 | 8,65 | 8,50 | 8,56 | 0,12% | 181.630,00 |
| 05.10.2026 | 8,50 | 8,63 | 8,40 | 8,55 | 0,59% | 164.631,00 |
| 02.10.2026 | 8,55 | 8,55 | 8,44 | 8,50 | -0,12% | 192.531,00 |
| 01.10.2026 | 8,56 | 8,65 | 8,41 | 8,51 | -0,58% | 344.931,00 |
| 30.09.2026 | 8,52 | 8,74 | 8,47 | 8,56 | -2,17% | 311.959,00 |
| 29.09.2026 | 8,58 | 8,82 | 8,54 | 8,75 | 1,98% | 389.574,00 |
| 28.09.2026 | 8,34 | 8,61 | 8,24 | 8,58 | 1,78% | 325.540,00 |
| 25.09.2026 | 7,97 | 8,55 | 7,89 | 8,43 | 5,31% | 495.241,00 |
| 24.09.2026 | 7,97 | 8,08 | 7,85 | 8,01 | 0,19% | 267.585,00 |
| 23.09.2026 | 7,84 | 8,00 | 7,78 | 7,99 | 1,78% | 188.425,00 |
| 22.09.2026 | 7,80 | 7,87 | 7,73 | 7,85 | 0,78% | 86.739,00 |
| 21.09.2026 | 7,85 | 7,92 | 7,76 | 7,79 | 0,24% | 181.347,00 |
| 18.09.2026 | 7,65 | 7,80 | 7,45 | 7,77 | 0,78% | 148.912,00 |
| 17.09.2026 | 7,70 | 7,97 | 7,66 | 7,71 | 0,26% | 246.553,00 |
| 16.09.2026 | 7,67 | 7,74 | 7,61 | 7,69 | 0,39% | 105.355,00 |
| 15.09.2026 | 7,63 | 7,68 | 7,57 | 7,66 | 0,39% | 104.345,00 |
| 14.09.2026 | 7,57 | 7,72 | 7,56 | 7,63 | -0,13% | 176.341,00 |
| 11.09.2026 | 7,45 | 7,72 | 7,36 | 7,64 | 2,83% | 369.184,00 |
| 10.09.2026 | 7,40 | 7,55 | 7,40 | 7,43 | -0,40% | 74.965,00 |
| 09.09.2026 | 7,55 | 7,59 | 7,40 | 7,46 | -1,19% | 111.517,00 |
| 08.09.2026 | 7,46 | 7,67 | 7,37 | 7,55 | 1,21% | 215.423,00 |
| 04.09.2026 | 7,02 | 7,60 | 7,00 | 7,46 | 6,12% | 258.209,00 |
| 03.09.2026 | 7,12 | 7,14 | 7,02 | 7,03 | -0,57% | 89.871,00 |
| 02.09.2026 | 7,09 | 7,19 | 7,05 | 7,07 | 0,21% | 61.951,00 |
| 01.09.2026 | 7,12 | 7,22 | 7,05 | 7,06 | -2,15% | 141.444,00 |
| 31.08.2026 | 7,00 | 7,29 | 6,99 | 7,21 | 2,71% | 148.129,00 |
| 28.08.2026 | 7,42 | 7,48 | 6,97 | 7,02 | -5,20% | 241.378,00 |
| 27.08.2026 | 7,20 | 7,45 | 6,91 | 7,41 | 11,02% | 499.342,00 |
| 26.08.2026 | 6,49 | 6,71 | 6,47 | 6,67 | 3,09% | 87.881,00 |
| 25.08.2026 | 6,73 | 6,73 | 6,45 | 6,47 | -3,36% | 86.844,00 |
| 24.08.2026 | 6,60 | 6,70 | 6,51 | 6,70 | 1,29% | 115.474,00 |
| 21.08.2026 | 6,54 | 6,63 | 6,54 | 6,61 | 1,77% | 41.781,00 |
| 20.08.2026 | 6,66 | 6,66 | 6,46 | 6,50 | -1,14% | 76.440,00 |
| 19.08.2026 | 6,67 | 6,77 | 6,52 | 6,57 | -1,65% | 108.036,00 |
| 18.08.2026 | 6,71 | 6,78 | 6,68 | 6,68 | -0,74% | 52.496,00 |
| 17.08.2026 | 6,86 | 6,89 | 6,71 | 6,73 | -2,75% | 63.471,00 |
| 14.08.2026 | 6,84 | 6,92 | 6,78 | 6,92 | 0,87% | 71.833,00 |
| 13.08.2026 | 6,79 | 6,88 | 6,73 | 6,86 | 0,96% | 53.459,00 |
| 12.08.2026 | 6,94 | 6,94 | 6,70 | 6,80 | -1,09% | 58.170,00 |
| 11.08.2026 | 6,84 | 6,89 | 6,77 | 6,87 | 0,29% | 47.568,00 |
| 10.08.2026 | 6,85 | 6,87 | 6,80 | 6,85 | 0,00% | 65.659,00 |
| 07.08.2026 | 6,76 | 6,90 | 6,75 | 6,85 | 1,48% | 58.656,00 |
| 06.08.2026 | 6,80 | 6,80 | 6,67 | 6,75 | -0,74% | 32.944,00 |
| 05.08.2026 | 6,72 | 6,82 | 6,67 | 6,80 | 1,49% | 53.627,00 |
| 04.08.2026 | 6,40 | 6,74 | 6,40 | 6,70 | 2,76% | 86.423,00 |
| 03.08.2026 | 6,36 | 6,53 | 6,36 | 6,52 | 2,68% | 57.395,00 |
| 31.07.2026 | 6,40 | 6,52 | 6,32 | 6,35 | -0,91% | 56.756,00 |
| 30.07.2026 | 6,33 | 6,45 | 6,31 | 6,41 | 1,55% | 67.545,00 |
| 29.07.2026 | 6,49 | 6,51 | 6,26 | 6,31 | -1,94% | 61.572,00 |
| 28.07.2026 | 6,47 | 6,53 | 6,33 | 6,44 | -0,08% | 55.623,00 |
| 27.07.2026 | 6,53 | 6,61 | 6,41 | 6,44 | -1,68% | 37.635,00 |
| 24.07.2026 | 6,41 | 6,62 | 6,39 | 6,55 | 1,87% | 70.957,00 |
| 23.07.2026 | 6,46 | 6,54 | 6,37 | 6,43 | -1,08% | 40.866,00 |
| 22.07.2026 | 6,55 | 6,66 | 6,46 | 6,50 | -1,96% | 59.963,00 |
| 21.07.2026 | 6,51 | 6,78 | 6,50 | 6,63 | 1,07% | 96.661,00 |
| 20.07.2026 | 6,57 | 6,65 | 6,36 | 6,56 | 0,31% | 88.955,00 |
| 17.07.2026 | 6,63 | 6,69 | 6,50 | 6,54 | -2,24% | 136.444,00 |
| 16.07.2026 | 6,68 | 6,83 | 6,63 | 6,69 | 0,15% | 51.126,00 |
| 15.07.2026 | 6,78 | 6,95 | 6,68 | 6,68 | -1,40% | 34.892,00 |
| 14.07.2026 | 6,78 | 6,96 | 6,73 | 6,78 | -0,95% | 52.194,00 |
| 13.07.2026 | 6,72 | 6,94 | 6,70 | 6,84 | 1,03% | 48.199,00 |
| 10.07.2026 | 6,93 | 7,00 | 6,74 | 6,77 | -2,59% | 36.232,00 |
| 09.07.2026 | 6,87 | 7,05 | 6,85 | 6,95 | 1,02% | 33.351,00 |
| 08.07.2026 | 7,00 | 7,04 | 6,85 | 6,88 | -2,41% | 75.732,00 |
| 07.07.2026 | 7,30 | 7,30 | 7,05 | 7,05 | -3,69% | 56.635,00 |
| 06.07.2026 | 7,16 | 7,38 | 7,10 | 7,32 | 2,23% | 72.972,00 |
| 02.07.2026 | 7,17 | 7,28 | 7,01 | 7,16 | 0,70% | 93.266,00 |
| 01.07.2026 | 7,44 | 7,50 | 7,05 | 7,11 | -4,18% | 142.780,00 |
| 30.06.2026 | 7,15 | 7,45 | 7,13 | 7,42 | 3,78% | 188.300,00 |
| 29.06.2026 | 7,10 | 7,23 | 7,04 | 7,15 | 1,13% | 115.512,00 |
| 26.06.2026 | 6,82 | 7,14 | 6,77 | 7,07 | 2,61% | 268.656,00 |
| 25.06.2026 | 6,70 | 6,93 | 6,60 | 6,89 | 3,61% | 188.145,00 |
| 24.06.2026 | 6,72 | 6,95 | 6,56 | 6,65 | 2,31% | 327.458,00 |
| 23.06.2026 | 6,41 | 6,64 | 6,41 | 6,50 | 0,15% | 107.880,00 |
| 22.06.2026 | 6,70 | 6,71 | 6,47 | 6,49 | -2,90% | 95.224,00 |
| 19.06.2026 | 6,68 | 6,71 | 6,68 | 6,68 | -0,39% | - |
| 18.06.2026 | 6,62 | 6,73 | 6,47 | 6,71 | 1,51% | 112.477,00 |
| 17.06.2026 | 6,64 | 6,79 | 6,61 | 6,61 | -0,45% | 85.331,00 |
| 16.06.2026 | 6,70 | 6,81 | 6,63 | 6,64 | -0,45% | 112.203,00 |
| 15.06.2026 | 6,70 | 6,86 | 6,67 | 6,67 | 0,15% | 91.911,00 |
| 12.06.2026 | 6,65 | 6,79 | 6,60 | 6,66 | 0,15% | 110.096,00 |
| 11.06.2026 | 6,61 | 6,68 | 6,42 | 6,65 | 1,22% | 164.726,00 |