78,200$
1,01%
Echtzeit-Aktienkurs Materion Corp.
Bid:
Ask:
Aktienkurse zur Materion Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2025 | 78,19 | 78,20 | 76,79 | 78,18 | 0,98% | 124.046,00 |
| 28.05.2025 | 80,10 | 80,10 | 77,36 | 77,42 | -2,40% | 108.115,00 |
| 27.05.2025 | 77,92 | 79,43 | 77,57 | 79,32 | 3,43% | 116.760,00 |
| 23.05.2025 | 75,44 | 76,94 | 75,44 | 76,69 | -0,07% | 124.143,00 |
| 22.05.2025 | 77,00 | 77,63 | 75,97 | 76,74 | -0,01% | 115.645,00 |
| 21.05.2025 | 80,08 | 80,15 | 76,17 | 76,75 | -4,52% | 136.034,00 |
| 20.05.2025 | 80,50 | 81,08 | 79,50 | 80,38 | -0,19% | 171.487,00 |
| 19.05.2025 | 78,87 | 80,56 | 78,03 | 80,53 | 1,21% | 182.072,00 |
| 16.05.2025 | 77,90 | 79,85 | 76,94 | 79,57 | 1,87% | 264.065,00 |
| 15.05.2025 | 77,39 | 78,19 | 76,66 | 78,11 | 0,63% | 176.299,00 |
| 14.05.2025 | 78,59 | 78,72 | 77,59 | 77,62 | -1,30% | 157.527,00 |
| 13.05.2025 | 78,15 | 79,07 | 77,71 | 78,64 | 1,04% | 328.120,00 |
| 12.05.2025 | 80,00 | 81,09 | 77,20 | 77,83 | 3,20% | 202.194,00 |
| 09.05.2025 | 76,33 | 76,99 | 74,94 | 75,42 | -0,32% | 161.749,00 |
| 08.05.2025 | 73,71 | 76,23 | 73,11 | 75,66 | 4,20% | 407.836,00 |
| 07.05.2025 | 76,75 | 77,12 | 70,94 | 72,61 | -7,24% | 392.953,00 |
| 06.05.2025 | 79,59 | 79,77 | 77,93 | 78,28 | -1,61% | 148.279,00 |
| 05.05.2025 | 81,75 | 81,82 | 79,52 | 79,56 | -2,89% | 99.450,00 |
| 02.05.2025 | 84,94 | 86,47 | 81,31 | 81,93 | -2,75% | 158.820,00 |
| 01.05.2025 | 86,00 | 91,03 | 81,74 | 84,25 | 1,49% | 228.063,00 |
| 30.04.2025 | 82,11 | 83,18 | 81,19 | 83,01 | -0,18% | 105.400,00 |
| 29.04.2025 | 82,52 | 83,50 | 81,58 | 83,16 | 0,95% | 82.570,00 |
| 28.04.2025 | 83,81 | 84,15 | 81,25 | 82,38 | -0,97% | 58.556,00 |
| 25.04.2025 | 82,33 | 83,24 | 81,87 | 83,19 | -0,59% | 68.718,00 |
| 24.04.2025 | 80,80 | 83,68 | 80,75 | 83,68 | 4,04% | 83.379,00 |
| 23.04.2025 | 81,36 | 83,60 | 79,80 | 80,43 | 0,58% | 125.029,00 |
| 22.04.2025 | 80,13 | 80,95 | 78,25 | 79,97 | 0,21% | 151.286,00 |
| 21.04.2025 | 78,32 | 79,95 | 77,03 | 79,80 | 1,31% | 96.357,00 |
| 17.04.2025 | 78,63 | 79,45 | 77,77 | 78,77 | 0,55% | 89.017,00 |
| 16.04.2025 | 77,73 | 79,21 | 76,80 | 78,34 | 0,50% | 94.496,00 |
| 15.04.2025 | 78,48 | 79,23 | 77,46 | 77,95 | -1,45% | 74.613,00 |
| 14.04.2025 | 79,23 | 79,67 | 76,98 | 79,10 | 1,22% | 121.452,00 |
| 11.04.2025 | 76,91 | 78,81 | 75,99 | 78,15 | 1,94% | 98.670,00 |
| 10.04.2025 | 77,01 | 77,31 | 73,56 | 76,66 | -2,62% | 118.144,00 |
| 09.04.2025 | 72,48 | 80,77 | 71,84 | 78,72 | 9,11% | 145.727,00 |
| 08.04.2025 | 76,00 | 78,94 | 70,92 | 72,15 | -2,04% | 187.911,00 |
| 07.04.2025 | 70,00 | 76,79 | 70,00 | 73,65 | -0,31% | 183.035,00 |
| 04.04.2025 | 71,25 | 74,33 | 69,10 | 73,88 | -1,70% | 235.795,00 |
| 03.04.2025 | 79,08 | 79,08 | 74,63 | 75,16 | -9,51% | 149.429,00 |
| 02.04.2025 | 80,17 | 83,43 | 79,63 | 83,06 | 2,57% | 95.864,00 |
| 01.04.2025 | 81,51 | 81,51 | 79,18 | 80,98 | -0,76% | 124.353,00 |
| 31.03.2025 | 82,12 | 82,69 | 80,82 | 81,60 | -2,17% | 155.071,00 |
| 28.03.2025 | 85,80 | 86,15 | 82,58 | 83,41 | -3,59% | 60.137,00 |
| 27.03.2025 | 86,17 | 87,22 | 85,36 | 86,52 | -0,46% | 72.372,00 |
| 26.03.2025 | 87,82 | 88,29 | 86,59 | 86,92 | -0,24% | 64.047,00 |
| 25.03.2025 | 86,48 | 88,00 | 86,16 | 87,13 | -0,57% | 92.437,00 |
| 24.03.2025 | 87,76 | 88,31 | 86,21 | 87,63 | 2,34% | 102.042,00 |
| 21.03.2025 | 85,37 | 85,70 | 82,16 | 85,63 | 0,36% | 369.783,00 |
| 20.03.2025 | 84,87 | 86,23 | 84,57 | 85,32 | -0,73% | 101.536,00 |
| 19.03.2025 | 88,33 | 88,53 | 85,56 | 85,95 | -2,04% | 114.202,00 |
| 18.03.2025 | 88,58 | 88,58 | 86,14 | 87,74 | 0,02% | 122.918,00 |
| 17.03.2025 | 84,90 | 87,89 | 84,90 | 87,72 | 2,61% | 114.565,00 |
| 14.03.2025 | 83,94 | 85,79 | 83,29 | 85,49 | 3,46% | 81.226,00 |
| 13.03.2025 | 84,08 | 84,48 | 80,21 | 82,63 | -1,79% | 122.354,00 |
| 12.03.2025 | 85,04 | 85,22 | 83,42 | 84,14 | -1,01% | 141.755,00 |
| 11.03.2025 | 86,34 | 86,34 | 83,60 | 85,00 | -0,21% | 140.760,00 |
| 10.03.2025 | 87,55 | 88,48 | 84,18 | 85,18 | -4,04% | 106.620,00 |
| 07.03.2025 | 88,47 | 89,63 | 86,40 | 88,77 | -0,36% | 75.001,00 |
| 06.03.2025 | 88,36 | 89,82 | 87,74 | 89,09 | -0,40% | 72.134,00 |
| 05.03.2025 | 86,30 | 89,58 | 86,30 | 89,45 | 4,51% | 78.731,00 |
| 04.03.2025 | 86,18 | 87,10 | 84,46 | 85,59 | -2,03% | 96.887,00 |
| 03.03.2025 | 92,51 | 93,17 | 87,22 | 87,36 | -4,38% | 98.926,00 |
| 28.02.2025 | 89,62 | 91,59 | 89,56 | 91,36 | 1,13% | 116.138,00 |
| 27.02.2025 | 92,41 | 92,85 | 90,11 | 90,34 | -2,85% | 87.285,00 |
| 26.02.2025 | 92,01 | 93,79 | 91,72 | 92,99 | 1,04% | 99.343,00 |
| 25.02.2025 | 93,85 | 94,40 | 91,76 | 92,03 | -1,07% | 100.751,00 |
| 24.02.2025 | 96,05 | 96,13 | 92,81 | 93,03 | -2,66% | 129.898,00 |
| 21.02.2025 | 101,37 | 101,37 | 95,35 | 95,57 | -4,52% | 99.842,00 |
| 20.02.2025 | 102,97 | 104,00 | 99,91 | 100,09 | -3,52% | 89.083,00 |
| 19.02.2025 | 101,43 | 106,57 | 99,40 | 103,74 | 4,01% | 116.100,00 |
| 18.02.2025 | 97,80 | 99,88 | 96,96 | 99,74 | 2,81% | 88.069,00 |
| 14.02.2025 | 100,16 | 100,37 | 96,39 | 97,01 | -2,15% | 76.509,00 |
| 13.02.2025 | 98,80 | 99,89 | 97,86 | 99,14 | 1,20% | 94.511,00 |
| 12.02.2025 | 98,64 | 99,31 | 97,51 | 97,96 | -2,61% | 100.009,00 |
| 11.02.2025 | 100,02 | 101,87 | 99,36 | 100,59 | -0,16% | 51.450,00 |
| 10.02.2025 | 100,31 | 101,91 | 99,51 | 100,75 | 1,39% | 75.641,00 |
| 07.02.2025 | 102,71 | 102,71 | 98,75 | 99,37 | -2,66% | 79.094,00 |
| 06.02.2025 | 101,56 | 102,71 | 99,87 | 102,09 | 1,40% | 70.229,00 |
| 05.02.2025 | 99,83 | 101,20 | 99,19 | 100,68 | 1,03% | 47.321,00 |
| 04.02.2025 | 98,09 | 100,26 | 97,51 | 99,65 | 1,80% | 69.706,00 |
| 03.02.2025 | 99,59 | 100,62 | 96,74 | 97,89 | -3,08% | 111.875,00 |
| 31.01.2025 | 101,24 | 105,11 | 100,83 | 101,00 | -0,75% | 242.103,00 |
| 30.01.2025 | 102,32 | 103,65 | 101,60 | 101,76 | 0,28% | 61.487,00 |
| 29.01.2025 | 102,19 | 103,40 | 101,01 | 101,48 | -0,92% | 77.309,00 |
| 28.01.2025 | 101,79 | 103,17 | 101,50 | 102,42 | 0,37% | 64.569,00 |
| 27.01.2025 | 101,32 | 103,47 | 101,32 | 102,04 | -0,31% | 100.519,00 |
| 24.01.2025 | 102,36 | 103,50 | 101,51 | 102,36 | 0,07% | 88.794,00 |
| 23.01.2025 | 102,29 | 102,77 | 100,13 | 102,29 | 0,84% | 68.927,00 |
| 22.01.2025 | 103,05 | 103,26 | 101,20 | 101,44 | -2,59% | 59.539,00 |
| 21.01.2025 | 101,77 | 104,15 | 101,77 | 104,14 | 3,03% | 81.540,00 |
| 17.01.2025 | 101,19 | 101,65 | 100,25 | 101,08 | 1,56% | 57.791,00 |
| 16.01.2025 | 101,11 | 101,11 | 99,04 | 99,53 | -0,11% | 73.869,00 |
| 15.01.2025 | 100,97 | 100,97 | 98,64 | 99,64 | 0,73% | 77.474,00 |
| 14.01.2025 | 98,02 | 99,17 | 96,30 | 98,92 | 1,82% | 66.929,00 |
| 13.01.2025 | 94,00 | 97,26 | 93,20 | 97,15 | 3,46% | 83.133,00 |
| 10.01.2025 | 95,29 | 96,00 | 93,65 | 93,90 | -3,33% | 95.131,00 |
| 08.01.2025 | 95,86 | 98,42 | 95,05 | 97,13 | 0,33% | 78.982,00 |
| 07.01.2025 | 97,23 | 97,95 | 95,51 | 96,81 | -0,08% | 90.901,00 |
| 06.01.2025 | 97,85 | 99,11 | 96,54 | 96,89 | -0,23% | 79.403,00 |
| 03.01.2025 | 95,47 | 97,56 | 95,01 | 97,11 | 2,10% | 75.008,00 |