45,845$
1,90%
Echtzeit-Aktienkurs Murata Manufacturing Co. Ltd.
Bid:
Ask:
Aktienkurse zur Murata Manufacturing Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2026 | 44,59 | 45,50 | 40,25 | 45,35 | 0,81% | - |
| 31.07.2026 | 46,53 | 46,62 | 43,73 | 44,99 | -3,66% | - |
| 30.07.2026 | 40,89 | 48,26 | 40,89 | 46,70 | 21,75% | - |
| 29.07.2026 | 39,09 | 39,20 | 37,56 | 38,36 | -12,26% | - |
| 28.07.2026 | 42,77 | 43,91 | 42,08 | 43,72 | -9,91% | - |
| 27.07.2026 | 48,97 | 49,11 | 47,25 | 48,53 | -3,89% | - |
| 24.07.2026 | 50,81 | 50,99 | 50,44 | 50,49 | -1,54% | - |
| 23.07.2026 | 51,49 | 51,79 | 51,03 | 51,28 | -0,82% | - |
| 22.07.2026 | 51,07 | 51,96 | 51,07 | 51,71 | 3,67% | - |
| 21.07.2026 | 49,57 | 50,59 | 49,38 | 49,87 | 3,19% | - |
| 20.07.2026 | 48,48 | 48,62 | 47,55 | 48,33 | 1,69% | - |
| 17.07.2026 | 45,76 | 48,75 | 45,57 | 47,53 | -2,01% | - |
| 16.07.2026 | 50,27 | 51,14 | 48,50 | 48,50 | -12,43% | - |
| 15.07.2026 | 55,73 | 55,73 | 54,61 | 55,39 | -1,21% | - |
| 14.07.2026 | 56,87 | 56,87 | 55,16 | 56,07 | 0,31% | - |
| 13.07.2026 | 56,41 | 56,43 | 55,50 | 55,90 | -9,56% | - |
| 10.07.2026 | 60,68 | 61,92 | 60,61 | 61,80 | 1,64% | - |
| 09.07.2026 | 59,69 | 61,00 | 59,68 | 60,80 | 6,76% | - |
| 08.07.2026 | 54,22 | 56,95 | 54,22 | 56,95 | 1,75% | - |
| 07.07.2026 | 55,63 | 56,49 | 55,32 | 55,97 | -11,86% | - |
| 06.07.2026 | 63,50 | 64,05 | 63,37 | 63,50 | -1,75% | - |
| 02.07.2026 | 69,82 | 69,82 | 62,59 | 64,64 | -10,53% | - |
| 01.07.2026 | 72,30 | 73,57 | 72,24 | 72,24 | -0,11% | - |
| 30.06.2026 | 70,72 | 72,40 | 70,72 | 72,33 | 4,05% | - |
| 29.06.2026 | 67,44 | 69,58 | 65,99 | 69,51 | 2,87% | - |
| 26.06.2026 | 66,15 | 68,12 | 66,15 | 67,57 | -5,71% | - |
| 25.06.2026 | 73,02 | 73,02 | 71,33 | 71,66 | 4,40% | - |
| 24.06.2026 | 68,76 | 69,02 | 68,15 | 68,64 | 1,36% | - |
| 23.06.2026 | 65,28 | 68,78 | 65,28 | 67,72 | -11,53% | - |
| 22.06.2026 | 76,88 | 77,37 | 76,14 | 76,55 | 1,38% | - |
| 19.06.2026 | 73,69 | 76,04 | 73,37 | 75,51 | 2,22% | - |
| 18.06.2026 | 75,30 | 75,48 | 72,01 | 73,87 | 3,16% | - |
| 17.06.2026 | 68,70 | 76,96 | 68,70 | 71,60 | 8,72% | - |
| 16.06.2026 | 66,71 | 67,18 | 65,57 | 65,86 | 2,83% | - |
| 15.06.2026 | 62,99 | 64,28 | 62,70 | 64,05 | 17,81% | - |
| 12.06.2026 | 54,30 | 54,68 | 53,97 | 54,36 | -5,76% | - |
| 11.06.2026 | 55,92 | 57,71 | 55,92 | 57,68 | 6,10% | - |
| 10.06.2026 | 53,82 | 55,60 | 53,56 | 54,36 | -8,93% | - |
| 09.06.2026 | 61,90 | 61,90 | 58,32 | 59,69 | 1,52% | - |
| 08.06.2026 | 58,27 | 59,72 | 57,31 | 58,80 | 0,95% | - |
| 05.06.2026 | 59,93 | 59,97 | 58,09 | 58,25 | -5,84% | - |
| 04.06.2026 | 60,64 | 62,14 | 59,88 | 61,86 | -3,91% | - |
| 03.06.2026 | 64,95 | 64,95 | 64,11 | 64,37 | -2,70% | - |
| 02.06.2026 | 64,09 | 66,23 | 64,00 | 66,16 | -3,11% | - |
| 01.06.2026 | 66,68 | 71,43 | 65,58 | 68,29 | 3,29% | - |
| 29.05.2026 | 61,72 | 68,17 | 60,62 | 66,11 | 17,95% | - |
| 28.05.2026 | 55,27 | 57,47 | 55,17 | 56,05 | 13,82% | - |
| 27.05.2026 | 50,48 | 50,48 | 49,05 | 49,24 | -5,04% | - |
| 26.05.2026 | 51,18 | 51,87 | 50,98 | 51,86 | 14,46% | - |
| 22.05.2026 | 45,40 | 45,61 | 44,85 | 45,31 | 5,94% | - |
| 21.05.2026 | 42,07 | 43,09 | 41,99 | 42,77 | 7,39% | - |
| 20.05.2026 | 39,46 | 39,86 | 39,23 | 39,83 | 4,94% | - |
| 19.05.2026 | 38,33 | 38,44 | 37,95 | 37,95 | -3,33% | - |
| 18.05.2026 | 39,33 | 39,43 | 38,96 | 39,26 | 0,87% | - |
| 15.05.2026 | 39,26 | 39,27 | 38,72 | 38,92 | -3,66% | - |
| 14.05.2026 | 40,51 | 40,54 | 40,26 | 40,40 | 3,16% | - |
| 13.05.2026 | 38,87 | 39,31 | 38,72 | 39,16 | 2,93% | - |
| 12.05.2026 | 38,43 | 38,57 | 37,94 | 38,04 | -0,47% | - |
| 11.05.2026 | 38,03 | 38,27 | 38,03 | 38,22 | 0,25% | - |
| 08.05.2026 | 37,61 | 38,15 | 37,60 | 38,13 | 6,37% | - |
| 07.05.2026 | 36,13 | 36,26 | 35,77 | 35,85 | 2,57% | - |
| 06.05.2026 | 33,65 | 35,08 | 33,65 | 34,95 | 5,14% | - |
| 05.05.2026 | 33,11 | 33,24 | 33,09 | 33,24 | 0,00% | - |
| 04.05.2026 | 33,05 | 33,24 | 33,01 | 33,24 | -0,01% | - |
| 30.04.2026 | 32,66 | 33,34 | 32,53 | 33,24 | 10,84% | - |
| 29.04.2026 | 30,73 | 30,73 | 29,97 | 29,99 | 0,48% | - |
| 28.04.2026 | 29,86 | 30,01 | 29,75 | 29,85 | -3,09% | - |
| 27.04.2026 | 31,18 | 31,34 | 30,77 | 30,80 | -1,40% | - |
| 24.04.2026 | 31,19 | 31,26 | 30,97 | 31,24 | 4,51% | - |
| 23.04.2026 | 30,07 | 30,31 | 29,59 | 29,89 | -3,05% | - |
| 22.04.2026 | 30,90 | 30,94 | 30,70 | 30,83 | 3,64% | - |
| 21.04.2026 | 30,14 | 30,22 | 29,66 | 29,75 | -0,07% | - |
| 20.04.2026 | 29,79 | 29,90 | 29,66 | 29,77 | 0,21% | - |
| 17.04.2026 | 29,80 | 30,27 | 29,67 | 29,70 | -0,49% | - |
| 16.04.2026 | 29,92 | 29,98 | 29,74 | 29,85 | 4,24% | - |
| 15.04.2026 | 28,65 | 28,68 | 28,49 | 28,64 | 2,87% | - |
| 14.04.2026 | 27,74 | 27,89 | 27,70 | 27,84 | 4,24% | - |
| 13.04.2026 | 26,23 | 26,71 | 26,22 | 26,71 | 1,47% | - |
| 10.04.2026 | 26,26 | 26,32 | 26,20 | 26,32 | 3,65% | - |
| 09.04.2026 | 25,14 | 25,52 | 25,04 | 25,39 | -0,65% | - |
| 08.04.2026 | 25,68 | 25,72 | 25,36 | 25,56 | 7,07% | - |
| 07.04.2026 | 23,54 | 23,87 | 23,23 | 23,87 | 4,69% | - |
| 02.04.2026 | 21,71 | 22,82 | 21,67 | 22,80 | -1,47% | - |
| 01.04.2026 | 23,18 | 23,54 | 23,07 | 23,14 | 4,22% | - |
| 31.03.2026 | 21,65 | 22,21 | 21,63 | 22,21 | 1,95% | - |
| 30.03.2026 | 22,20 | 22,21 | 21,66 | 21,78 | -4,13% | - |
| 27.03.2026 | 22,87 | 22,90 | 22,71 | 22,72 | 0,00% | - |
| 26.03.2026 | 23,01 | 23,21 | 22,72 | 22,72 | -1,24% | - |
| 25.03.2026 | 23,00 | 23,10 | 22,86 | 23,00 | 2,77% | - |
| 24.03.2026 | 22,22 | 22,51 | 22,17 | 22,38 | -2,65% | - |
| 23.03.2026 | 22,86 | 23,22 | 22,75 | 22,99 | 0,38% | - |
| 20.03.2026 | 23,56 | 23,56 | 22,90 | 22,90 | -3,18% | - |
| 19.03.2026 | 23,00 | 23,79 | 22,94 | 23,66 | 0,76% | - |
| 18.03.2026 | 23,70 | 23,78 | 23,48 | 23,48 | -4,50% | - |
| 17.03.2026 | 24,25 | 24,64 | 24,18 | 24,58 | 7,36% | - |
| 16.03.2026 | 22,92 | 23,04 | 22,76 | 22,90 | 0,89% | - |
| 13.03.2026 | 23,09 | 23,17 | 22,62 | 22,70 | -1,59% | - |
| 12.03.2026 | 23,32 | 23,33 | 22,99 | 23,06 | -1,95% | - |
| 11.03.2026 | 23,44 | 23,76 | 23,41 | 23,52 | -0,06% | - |
| 10.03.2026 | 23,43 | 23,97 | 23,29 | 23,54 | 3,06% | - |