19,426$
-3,48%
Echtzeit-Aktienkurs MURATA MFG
Bid:
Ask:
Aktienkurse zur MURATA MFG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 19,71 | 19,88 | 19,41 | 19,43 | -3,47% | - |
| 05.09.2024 | 20,19 | 20,19 | 20,02 | 20,13 | -1,76% | - |
| 04.09.2024 | 20,25 | 20,49 | 20,23 | 20,49 | -2,47% | - |
| 03.09.2024 | 21,11 | 21,17 | 20,97 | 21,00 | 1,28% | - |
| 30.08.2024 | 20,81 | 20,81 | 20,69 | 20,74 | 3,04% | - |
| 29.08.2024 | 20,08 | 20,22 | 20,00 | 20,13 | 1,45% | - |
| 28.08.2024 | 19,82 | 19,88 | 19,76 | 19,84 | -0,29% | - |
| 27.08.2024 | 19,86 | 19,90 | 19,85 | 19,90 | 1,09% | - |
| 26.08.2024 | 19,75 | 19,75 | 19,68 | 19,68 | -2,73% | - |
| 23.08.2024 | 19,96 | 20,23 | 19,94 | 20,23 | 1,60% | - |
| 22.08.2024 | 19,96 | 19,96 | 19,86 | 19,92 | -1,52% | - |
| 21.08.2024 | 20,12 | 20,24 | 20,03 | 20,22 | -0,72% | - |
| 20.08.2024 | 20,30 | 20,37 | 20,28 | 20,37 | 0,28% | - |
| 19.08.2024 | 20,14 | 20,31 | 20,12 | 20,31 | -2,79% | - |
| 16.08.2024 | 20,87 | 20,90 | 20,83 | 20,90 | 7,13% | - |
| 15.08.2024 | 19,41 | 19,51 | 19,38 | 19,51 | -2,07% | - |
| 14.08.2024 | 20,01 | 20,08 | 19,92 | 19,92 | 1,27% | - |
| 13.08.2024 | 19,63 | 19,67 | 19,62 | 19,67 | 4,66% | - |
| 12.08.2024 | 18,71 | 18,89 | 18,64 | 18,79 | -0,44% | - |
| 09.08.2024 | 18,87 | 18,90 | 18,87 | 18,88 | -0,50% | - |
| 08.08.2024 | 19,06 | 19,06 | 18,96 | 18,97 | -2,85% | - |
| 07.08.2024 | 19,46 | 19,54 | 19,44 | 19,53 | 2,41% | - |
| 06.08.2024 | 19,18 | 19,18 | 18,95 | 19,07 | 1,08% | - |
| 05.08.2024 | 18,03 | 18,86 | 17,75 | 18,86 | -4,30% | - |
| 02.08.2024 | 20,15 | 20,16 | 19,33 | 19,71 | -5,49% | - |
| 01.08.2024 | 21,14 | 21,18 | 20,85 | 20,85 | -6,54% | - |
| 31.07.2024 | 22,29 | 22,34 | 22,15 | 22,31 | 0,36% | - |
| 30.07.2024 | 22,70 | 22,72 | 22,12 | 22,23 | -3,64% | - |
| 29.07.2024 | 23,08 | 23,08 | 23,05 | 23,07 | 4,63% | - |
| 26.07.2024 | 22,02 | 22,09 | 22,01 | 22,05 | -0,31% | - |
| 25.07.2024 | 22,15 | 22,18 | 22,09 | 22,12 | -4,61% | - |
| 24.07.2024 | 23,26 | 23,33 | 23,19 | 23,19 | 0,26% | - |
| 23.07.2024 | 23,06 | 23,14 | 23,06 | 23,13 | 1,97% | - |
| 22.07.2024 | 22,80 | 22,80 | 22,67 | 22,68 | -1,97% | - |
| 19.07.2024 | 23,14 | 23,16 | 23,11 | 23,14 | -1,90% | - |
| 18.07.2024 | 23,71 | 23,71 | 23,59 | 23,59 | -1,14% | - |
| 17.07.2024 | 24,18 | 24,20 | 23,86 | 23,86 | 0,34% | - |
| 16.07.2024 | 23,80 | 23,84 | 23,75 | 23,78 | 4,66% | - |
| 15.07.2024 | 22,73 | 22,82 | 22,59 | 22,72 | 0,18% | - |
| 12.07.2024 | 22,56 | 22,71 | 22,51 | 22,68 | -2,38% | - |
| 11.07.2024 | 23,38 | 23,39 | 23,24 | 23,24 | 2,89% | - |
| 10.07.2024 | 22,22 | 22,58 | 22,22 | 22,58 | 0,89% | - |
| 09.07.2024 | 22,30 | 22,38 | 22,30 | 22,38 | 0,56% | - |
| 08.07.2024 | 22,26 | 22,28 | 22,26 | 22,26 | 0,22% | - |
| 05.07.2024 | 22,20 | 22,21 | 22,18 | 22,21 | 0,18% | - |
| 03.07.2024 | 22,08 | 22,24 | 22,07 | 22,17 | 6,89% | - |
| 02.07.2024 | 20,73 | 20,90 | 20,73 | 20,74 | 2,33% | - |
| 01.07.2024 | 20,29 | 20,29 | 20,27 | 20,27 | -3,13% | - |
| 28.06.2024 | 20,68 | 20,94 | 20,67 | 20,92 | 2,00% | - |
| 27.06.2024 | 20,55 | 20,55 | 20,51 | 20,51 | 0,51% | - |
| 26.06.2024 | 20,44 | 20,49 | 20,41 | 20,41 | -1,17% | - |
| 25.06.2024 | 20,66 | 20,66 | 20,65 | 20,65 | -1,54% | - |
| 24.06.2024 | 20,99 | 20,99 | 20,97 | 20,97 | 0,28% | - |
| 21.06.2024 | 20,99 | 20,99 | 20,92 | 20,92 | -1,16% | - |
| 20.06.2024 | 21,22 | 21,22 | 21,16 | 21,16 | 1,06% | - |
| 18.06.2024 | 20,94 | 20,94 | 20,92 | 20,94 | 2,29% | - |
| 17.06.2024 | 20,50 | 20,51 | 20,47 | 20,47 | -0,40% | - |
| 14.06.2024 | 20,55 | 20,56 | 20,54 | 20,55 | 1,31% | - |
| 13.06.2024 | 20,27 | 20,39 | 20,26 | 20,29 | 2,24% | - |
| 12.06.2024 | 20,06 | 20,13 | 19,84 | 19,84 | 2,98% | - |
| 11.06.2024 | 19,18 | 19,29 | 19,17 | 19,27 | -1,98% | - |
| 10.06.2024 | 19,67 | 19,67 | 19,65 | 19,65 | 1,06% | - |
| 07.06.2024 | 19,45 | 19,45 | 19,43 | 19,45 | -0,21% | - |
| 06.06.2024 | 19,41 | 19,49 | 19,41 | 19,49 | -30,82% | - |
| 05.06.2024 | 19,28 | 30,36 | 19,26 | 28,17 | 42,28% | - |
| 04.06.2024 | 19,73 | 19,80 | 19,73 | 19,80 | 1,15% | - |
| 03.06.2024 | 19,45 | 19,66 | 19,45 | 19,57 | 3,62% | - |
| 31.05.2024 | 18,92 | 18,93 | 18,89 | 18,89 | 1,51% | - |
| 30.05.2024 | 18,60 | 18,66 | 18,49 | 18,61 | -0,53% | - |
| 29.05.2024 | 18,75 | 18,75 | 18,71 | 18,71 | -1,35% | - |
| 28.05.2024 | 19,01 | 19,02 | 18,92 | 18,96 | -0,54% | - |
| 24.05.2024 | 19,02 | 19,07 | 18,98 | 19,07 | 0,44% | - |
| 23.05.2024 | 19,04 | 19,06 | 18,91 | 18,98 | 0,66% | - |
| 22.05.2024 | 18,87 | 18,87 | 18,86 | 18,86 | 0,14% | - |
| 21.05.2024 | 18,83 | 18,86 | 18,81 | 18,83 | -0,04% | - |
| 20.05.2024 | 18,37 | 18,85 | 18,37 | 18,84 | 2,64% | - |
| 17.05.2024 | 18,40 | 18,41 | 18,36 | 18,36 | 1,19% | - |
| 16.05.2024 | 18,13 | 18,14 | 18,13 | 18,14 | 0,39% | - |
| 15.05.2024 | 18,09 | 18,13 | 18,07 | 18,07 | 0,93% | - |
| 14.05.2024 | 17,92 | 17,92 | 17,90 | 17,90 | 0,18% | - |
| 13.05.2024 | 17,91 | 17,91 | 17,87 | 17,87 | 2,12% | - |
| 10.05.2024 | 17,54 | 17,54 | 17,50 | 17,50 | -2,03% | - |
| 09.05.2024 | 17,89 | 17,89 | 17,86 | 17,86 | -2,64% | - |
| 08.05.2024 | 18,35 | 18,35 | 18,34 | 18,35 | -0,66% | - |
| 07.05.2024 | 18,51 | 18,51 | 18,47 | 18,47 | 0,49% | - |
| 06.05.2024 | 18,18 | 18,45 | 18,18 | 18,38 | 0,35% | - |
| 03.05.2024 | 18,37 | 18,45 | 18,26 | 18,31 | 0,21% | - |
| 02.05.2024 | 18,11 | 18,28 | 18,11 | 18,28 | -0,84% | - |
| 30.04.2024 | 18,46 | 18,49 | 18,43 | 18,43 | 0,42% | - |
| 29.04.2024 | 18,29 | 18,38 | 18,25 | 18,35 | 2,68% | - |
| 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% | - |