18,294$
2,35%
Echtzeit-Aktienkurs Murata Manufacturing Co. Ltd.
Bid:
Ask:
Aktienkurse zur Murata Manufacturing Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 18,29 | 18,29 | 17,87 | 17,87 | -1,55% | - |
| 25.04.2024 | 18,15 | 18,16 | 18,14 | 18,16 | -1,04% | - |
| 24.04.2024 | 18,37 | 18,37 | 18,35 | 18,35 | 3,85% | - |
| 23.04.2024 | 17,78 | 17,79 | 17,67 | 17,67 | -0,41% | - |
| 22.04.2024 | 17,75 | 17,75 | 17,74 | 17,74 | 2,43% | - |
| 19.04.2024 | 17,28 | 17,45 | 17,28 | 17,32 | -3,73% | - |
| 18.04.2024 | 18,06 | 18,07 | 17,97 | 17,99 | -0,29% | - |
| 17.04.2024 | 18,05 | 18,12 | 17,96 | 18,04 | -1,10% | - |
| 16.04.2024 | 18,25 | 18,28 | 18,24 | 18,24 | 0,97% | - |
| 15.04.2024 | 18,04 | 18,08 | 18,03 | 18,07 | -1,89% | - |
| 12.04.2024 | 18,51 | 18,58 | 18,40 | 18,42 | 2,64% | - |
| 11.04.2024 | 17,97 | 18,08 | 17,90 | 17,94 | -0,21% | - |
| 10.04.2024 | 18,03 | 18,06 | 17,91 | 17,98 | -0,62% | - |
| 09.04.2024 | 18,11 | 18,12 | 18,09 | 18,09 | 0,44% | - |
| 08.04.2024 | 18,02 | 18,02 | 18,01 | 18,01 | 0,77% | - |
| 05.04.2024 | 17,93 | 17,99 | 17,88 | 17,88 | -3,15% | - |
| 04.04.2024 | 18,46 | 18,50 | 18,46 | 18,46 | 1,54% | - |
| 03.04.2024 | 18,20 | 18,20 | 18,15 | 18,18 | -2,16% | - |
| 02.04.2024 | 18,57 | 18,58 | 18,57 | 18,58 | -0,56% | - |
| 28.03.2024 | 18,69 | 18,71 | 18,68 | 18,68 | -1,66% | - |
| 27.03.2024 | 19,00 | 19,01 | 18,98 | 19,00 | 1,26% | - |
| 26.03.2024 | 18,80 | 18,89 | 18,73 | 18,76 | -0,44% | - |
| 25.03.2024 | 18,86 | 18,86 | 18,85 | 18,85 | -2,08% | - |
| 22.03.2024 | 19,26 | 19,27 | 19,25 | 19,25 | -0,01% | - |
| 21.03.2024 | 19,34 | 19,34 | 19,25 | 19,25 | 0,12% | - |
| 20.03.2024 | 19,26 | 19,27 | 19,15 | 19,23 | -0,33% | - |
| 19.03.2024 | 19,37 | 19,37 | 19,21 | 19,29 | -0,93% | - |
| 18.03.2024 | 19,48 | 19,48 | 19,46 | 19,47 | 2,24% | - |
| 15.03.2024 | 19,07 | 19,07 | 19,04 | 19,04 | -0,14% | - |
| 14.03.2024 | 19,15 | 19,15 | 19,07 | 19,07 | -0,98% | - |
| 13.03.2024 | 19,23 | 19,27 | 19,23 | 19,26 | 0,52% | - |
| 12.03.2024 | 19,18 | 19,18 | 19,04 | 19,16 | -0,78% | - |
| 11.03.2024 | 19,35 | 19,35 | 19,30 | 19,31 | -1,40% | - |
| 08.03.2024 | 19,66 | 19,66 | 19,57 | 19,59 | 1,87% | - |
| 07.03.2024 | 19,30 | 19,30 | 19,21 | 19,22 | -3,22% | - |
| 06.03.2024 | 19,84 | 19,97 | 19,74 | 19,87 | -0,94% | - |
| 05.03.2024 | 20,03 | 20,05 | 20,02 | 20,05 | -0,28% | - |
| 04.03.2024 | 20,10 | 20,11 | 20,10 | 20,11 | -0,22% | - |
| 01.03.2024 | 20,11 | 20,15 | 20,11 | 20,15 | -0,03% | - |
| 29.02.2024 | 20,17 | 20,23 | 20,16 | 20,16 | 0,85% | - |
| 28.02.2024 | 19,99 | 19,99 | 19,98 | 19,99 | -0,76% | - |
| 27.02.2024 | 20,16 | 20,16 | 20,14 | 20,14 | 0,42% | - |
| 26.02.2024 | 20,05 | 20,06 | 20,05 | 20,06 | -0,48% | - |
| 23.02.2024 | 20,16 | 20,20 | 20,15 | 20,15 | 0,16% | - |
| 22.02.2024 | 20,13 | 20,13 | 20,12 | 20,12 | 1,47% | - |
| 21.02.2024 | 19,86 | 19,86 | 19,83 | 19,83 | 0,54% | - |
| 20.02.2024 | 19,70 | 19,73 | 19,70 | 19,73 | -2,73% | - |
| 16.02.2024 | 20,24 | 20,29 | 20,24 | 20,28 | 1,03% | - |
| 15.02.2024 | 20,13 | 20,13 | 20,07 | 20,07 | 2,13% | - |
| 14.02.2024 | 19,61 | 19,73 | 19,53 | 19,65 | -1,76% | - |
| 13.02.2024 | 20,07 | 20,08 | 20,01 | 20,01 | -1,76% | - |
| 12.02.2024 | 20,20 | 20,36 | 20,20 | 20,36 | 1,02% | - |
| 09.02.2024 | 20,22 | 20,24 | 20,06 | 20,16 | -2,19% | - |
| 08.02.2024 | 20,61 | 20,61 | 20,61 | 20,61 | 2,20% | - |
| 07.02.2024 | 20,17 | 20,19 | 20,16 | 20,17 | -1,69% | - |
| 06.02.2024 | 20,43 | 20,51 | 20,43 | 20,51 | -0,04% | - |
| 05.02.2024 | 20,53 | 20,53 | 20,48 | 20,52 | -0,49% | - |
| 02.02.2024 | 20,69 | 20,70 | 20,62 | 20,62 | 0,50% | - |
| 01.02.2024 | 20,50 | 20,55 | 20,47 | 20,52 | 0,25% | - |
| 31.01.2024 | 20,45 | 20,61 | 20,45 | 20,47 | -0,37% | - |
| 30.01.2024 | 20,59 | 20,61 | 20,53 | 20,55 | 0,27% | - |
| 29.01.2024 | 20,43 | 20,49 | 20,43 | 20,49 | 2,03% | - |
| 26.01.2024 | 20,17 | 20,17 | 20,06 | 20,08 | -2,93% | - |
| 25.01.2024 | 20,76 | 20,76 | 20,69 | 20,69 | -0,94% | - |
| 24.01.2024 | 21,03 | 21,03 | 20,88 | 20,88 | -0,46% | - |
| 23.01.2024 | 21,02 | 21,02 | 20,97 | 20,98 | 1,75% | - |
| 22.01.2024 | 20,64 | 20,64 | 20,62 | 20,62 | 3,21% | - |
| 19.01.2024 | 20,03 | 20,04 | 19,98 | 19,98 | 1,80% | - |
| 18.01.2024 | 19,64 | 19,72 | 19,52 | 19,63 | 0,60% | - |
| 17.01.2024 | 19,58 | 19,65 | 19,44 | 19,51 | -2,98% | - |
| 16.01.2024 | 20,26 | 20,26 | 20,11 | 20,11 | -1,82% | - |
| 12.01.2024 | 20,54 | 20,57 | 20,44 | 20,48 | -0,41% | - |
| 11.01.2024 | 20,48 | 20,57 | 20,48 | 20,57 | 1,43% | - |
| 10.01.2024 | 20,35 | 20,35 | 20,28 | 20,28 | 1,38% | - |
| 09.01.2024 | 20,10 | 20,10 | 20,00 | 20,00 | -0,60% | - |
| 08.01.2024 | 20,14 | 20,26 | 20,12 | 20,12 | -0,41% | - |
| 05.01.2024 | 20,02 | 20,26 | 20,02 | 20,20 | 1,31% | - |
| 04.01.2024 | 20,10 | 20,12 | 19,94 | 19,94 | -3,63% | - |
| 03.01.2024 | 20,79 | 20,82 | 20,64 | 20,69 | -1,53% | - |
| 02.01.2024 | 20,96 | 21,06 | 20,96 | 21,02 | -1,11% | - |
| 28.12.2023 | 21,31 | 21,41 | 21,24 | 21,25 | 2,15% | - |
| 27.12.2023 | 20,69 | 20,81 | 20,67 | 20,80 | 4,38% | - |
| 22.12.2023 | 20,04 | 20,10 | 19,82 | 19,93 | 0,98% | - |
| 21.12.2023 | 19,77 | 19,80 | 19,66 | 19,74 | 0,03% | - |
| 20.12.2023 | 19,74 | 19,75 | 19,70 | 19,73 | 0,44% | - |
| 19.12.2023 | 19,58 | 19,68 | 19,58 | 19,64 | -0,63% | - |
| 18.12.2023 | 19,71 | 19,80 | 19,70 | 19,77 | -0,82% | - |
| 15.12.2023 | 19,89 | 20,08 | 19,81 | 19,93 | 0,70% | - |
| 14.12.2023 | 19,77 | 19,84 | 19,77 | 19,79 | -1,45% | - |
| 13.12.2023 | 19,80 | 20,11 | 19,77 | 20,08 | 1,73% | - |
| 12.12.2023 | 19,78 | 19,78 | 19,71 | 19,74 | 1,35% | - |
| 11.12.2023 | 19,41 | 19,52 | 19,35 | 19,48 | 0,29% | - |
| 08.12.2023 | 19,68 | 19,73 | 19,42 | 19,42 | 0,04% | - |
| 07.12.2023 | 19,68 | 19,77 | 19,41 | 19,41 | -1,08% | - |
| 06.12.2023 | 19,65 | 19,65 | 19,63 | 19,63 | 2,44% | - |
| 05.12.2023 | 19,19 | 19,21 | 19,16 | 19,16 | -1,32% | - |
| 04.12.2023 | 19,46 | 19,49 | 19,42 | 19,42 | 0,14% | - |
| 01.12.2023 | 19,22 | 19,39 | 19,22 | 19,39 | -0,38% | - |
| 30.11.2023 | 19,46 | 19,50 | 19,43 | 19,46 | 0,67% | - |
| 29.11.2023 | 19,30 | 19,34 | 19,27 | 19,33 | -0,64% | - |