141,400$
0,51%
Echtzeit-Aktienkurs Materion Corp.
Bid:
Ask:
Aktienkurse zur Materion Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 139,64 | 142,62 | 139,00 | 141,39 | 0,50% | 127.430,00 |
| 26.03.2026 | 144,99 | 147,29 | 140,07 | 140,68 | -5,02% | 179.649,00 |
| 25.03.2026 | 144,71 | 148,53 | 143,10 | 148,11 | 4,71% | 178.504,00 |
| 24.03.2026 | 137,32 | 143,04 | 135,33 | 141,45 | 2,51% | 373.052,00 |
| 23.03.2026 | 135,77 | 142,41 | 135,50 | 137,98 | 4,48% | 357.761,00 |
| 20.03.2026 | 138,20 | 138,72 | 129,54 | 132,06 | -2,48% | 454.796,00 |
| 19.03.2026 | 134,98 | 138,46 | 134,21 | 135,42 | -4,22% | 218.113,00 |
| 18.03.2026 | 143,78 | 145,16 | 141,17 | 141,39 | -2,13% | 246.780,00 |
| 17.03.2026 | 144,68 | 146,74 | 142,53 | 144,47 | 0,27% | 290.959,00 |
| 16.03.2026 | 136,96 | 144,85 | 136,96 | 144,08 | 5,95% | 374.904,00 |
| 13.03.2026 | 141,39 | 142,17 | 133,88 | 135,99 | -1,74% | 253.200,00 |
| 12.03.2026 | 143,68 | 143,75 | 138,08 | 138,40 | -3,47% | 248.136,00 |
| 11.03.2026 | 145,43 | 146,85 | 142,27 | 143,37 | -2,85% | 198.326,00 |
| 10.03.2026 | 145,74 | 151,14 | 145,45 | 147,58 | 1,62% | 156.066,00 |
| 09.03.2026 | 139,36 | 146,22 | 135,20 | 145,23 | 0,72% | 198.364,00 |
| 06.03.2026 | 146,55 | 148,50 | 142,46 | 144,19 | -4,13% | 247.837,00 |
| 05.03.2026 | 157,74 | 160,10 | 146,02 | 150,40 | -6,06% | 258.846,00 |
| 04.03.2026 | 162,73 | 162,73 | 157,16 | 160,11 | -0,71% | 294.480,00 |
| 03.03.2026 | 157,26 | 162,81 | 154,00 | 161,26 | -3,20% | 276.814,00 |
| 02.03.2026 | 161,09 | 168,92 | 159,28 | 166,59 | 2,16% | 346.697,00 |
| 27.02.2026 | 159,08 | 164,05 | 156,45 | 163,06 | 1,12% | 224.599,00 |
| 26.02.2026 | 160,61 | 161,44 | 154,38 | 161,26 | -0,17% | 247.558,00 |
| 25.02.2026 | 157,47 | 163,28 | 156,00 | 161,53 | 4,17% | 341.515,00 |
| 24.02.2026 | 145,45 | 155,28 | 145,45 | 155,07 | 6,07% | 285.212,00 |
| 23.02.2026 | 148,96 | 148,96 | 143,29 | 146,19 | -1,91% | 177.620,00 |
| 20.02.2026 | 149,37 | 150,82 | 145,51 | 149,03 | -1,21% | 130.688,00 |
| 19.02.2026 | 150,13 | 152,07 | 148,39 | 150,85 | -1,48% | 134.754,00 |
| 18.02.2026 | 153,39 | 159,03 | 151,42 | 153,11 | -0,13% | 196.073,00 |
| 17.02.2026 | 157,09 | 157,09 | 145,99 | 153,31 | -3,99% | 291.050,00 |
| 13.02.2026 | 157,00 | 162,29 | 154,37 | 159,68 | 0,43% | 211.708,00 |
| 12.02.2026 | 161,83 | 172,03 | 158,24 | 159,00 | 1,20% | 384.791,00 |
| 11.02.2026 | 153,20 | 157,56 | 148,90 | 157,11 | 4,32% | 218.777,00 |
| 10.02.2026 | 151,05 | 152,39 | 148,61 | 150,60 | 0,23% | 117.826,00 |
| 09.02.2026 | 151,01 | 152,44 | 149,83 | 150,26 | -0,73% | 106.609,00 |
| 06.02.2026 | 147,09 | 152,79 | 147,09 | 151,37 | 3,80% | 191.775,00 |
| 05.02.2026 | 148,89 | 151,42 | 144,62 | 145,83 | -3,83% | 197.217,00 |
| 04.02.2026 | 147,29 | 152,13 | 146,01 | 151,63 | 4,57% | 306.314,00 |
| 03.02.2026 | 141,60 | 145,46 | 140,77 | 145,01 | 3,35% | 167.337,00 |
| 02.02.2026 | 137,38 | 141,09 | 136,64 | 140,31 | 1,47% | 151.096,00 |
| 30.01.2026 | 138,27 | 141,67 | 135,31 | 138,28 | -2,56% | 244.021,00 |
| 29.01.2026 | 137,14 | 142,02 | 135,59 | 141,92 | 4,95% | 201.649,00 |
| 28.01.2026 | 136,15 | 136,70 | 132,48 | 135,22 | 0,43% | 244.101,00 |
| 27.01.2026 | 135,90 | 135,90 | 132,01 | 134,64 | -0,92% | 144.566,00 |
| 26.01.2026 | 137,50 | 137,50 | 134,17 | 135,89 | 0,58% | 224.001,00 |
| 23.01.2026 | 139,14 | 141,41 | 130,50 | 135,11 | -9,19% | 348.604,00 |
| 22.01.2026 | 150,30 | 152,99 | 148,12 | 148,78 | -0,23% | 170.802,00 |
| 21.01.2026 | 147,50 | 149,49 | 146,44 | 149,12 | 2,44% | 220.773,00 |
| 20.01.2026 | 145,52 | 149,00 | 144,63 | 145,57 | -0,23% | 137.403,00 |
| 16.01.2026 | 148,33 | 148,85 | 145,81 | 145,91 | -2,20% | 164.611,00 |
| 15.01.2026 | 147,32 | 151,02 | 147,32 | 149,19 | 1,37% | 225.354,00 |
| 14.01.2026 | 144,49 | 148,25 | 143,21 | 147,18 | 5,31% | 175.854,00 |
| 13.01.2026 | 140,71 | 141,03 | 138,80 | 139,76 | 0,16% | 77.606,00 |
| 12.01.2026 | 138,37 | 141,39 | 138,00 | 139,53 | 1,13% | 109.243,00 |
| 09.01.2026 | 137,13 | 138,12 | 134,86 | 137,97 | 1,28% | 127.460,00 |
| 08.01.2026 | 130,41 | 136,34 | 130,41 | 136,22 | 3,16% | 95.407,00 |
| 07.01.2026 | 133,62 | 134,31 | 129,81 | 132,05 | -1,92% | 195.821,00 |
| 06.01.2026 | 129,41 | 134,69 | 129,41 | 134,64 | 3,81% | 116.464,00 |
| 05.01.2026 | 129,18 | 132,03 | 129,18 | 129,70 | 0,91% | 118.912,00 |
| 02.01.2026 | 125,02 | 128,78 | 125,02 | 128,53 | 3,39% | 118.632,00 |
| 31.12.2025 | 126,66 | 126,70 | 124,32 | 124,32 | -1,80% | 105.618,00 |
| 30.12.2025 | 127,70 | 127,92 | 125,91 | 126,60 | -0,14% | 73.223,00 |
| 29.12.2025 | 127,76 | 127,76 | 125,53 | 126,78 | -1,64% | 80.344,00 |
| 26.12.2025 | 127,50 | 129,00 | 127,13 | 128,90 | 0,74% | 72.550,00 |
| 24.12.2025 | 127,46 | 128,69 | 127,46 | 127,95 | -0,50% | 53.088,00 |
| 23.12.2025 | 128,04 | 129,78 | 127,33 | 128,59 | 0,09% | 101.913,00 |
| 22.12.2025 | 128,59 | 130,23 | 127,68 | 128,47 | 1,43% | 132.252,00 |
| 19.12.2025 | 124,04 | 127,09 | 124,04 | 126,66 | 1,41% | 651.029,00 |
| 18.12.2025 | 124,74 | 126,31 | 121,06 | 124,90 | 0,56% | 182.718,00 |
| 17.12.2025 | 125,69 | 129,70 | 124,21 | 124,21 | -1,26% | 147.775,00 |
| 16.12.2025 | 126,28 | 126,98 | 124,64 | 125,79 | -0,16% | 117.959,00 |
| 15.12.2025 | 128,99 | 128,99 | 124,47 | 125,99 | -1,44% | 137.322,00 |
| 12.12.2025 | 131,25 | 132,02 | 127,50 | 127,83 | -2,13% | 148.403,00 |
| 11.12.2025 | 127,42 | 131,13 | 127,42 | 130,61 | 2,48% | 146.718,00 |
| 10.12.2025 | 124,45 | 129,33 | 123,80 | 127,45 | 2,36% | 193.153,00 |
| 09.12.2025 | 122,28 | 125,91 | 121,45 | 124,51 | 1,03% | 103.259,00 |
| 08.12.2025 | 125,91 | 125,91 | 122,48 | 123,24 | -1,60% | 177.534,00 |
| 05.12.2025 | 124,33 | 127,88 | 121,31 | 125,25 | 1,50% | 322.478,00 |
| 04.12.2025 | 124,36 | 124,80 | 122,04 | 123,40 | -1,85% | 111.986,00 |
| 03.12.2025 | 122,25 | 125,92 | 117,17 | 125,73 | 2,97% | 140.571,00 |
| 02.12.2025 | 122,63 | 122,78 | 120,53 | 122,10 | 0,23% | 72.706,00 |
| 01.12.2025 | 120,50 | 122,18 | 119,63 | 121,82 | -0,30% | 97.704,00 |
| 28.11.2025 | 120,29 | 122,95 | 120,28 | 122,19 | 1,16% | 69.183,00 |
| 26.11.2025 | 118,15 | 123,26 | 118,15 | 120,79 | 0,04% | 194.553,00 |
| 25.11.2025 | 118,43 | 122,26 | 118,43 | 120,74 | 2,49% | 103.417,00 |
| 24.11.2025 | 116,02 | 120,39 | 116,02 | 117,81 | 0,29% | 92.442,00 |
| 21.11.2025 | 114,41 | 120,19 | 113,83 | 117,47 | 3,42% | 132.722,00 |
| 20.11.2025 | 115,56 | 117,60 | 112,87 | 113,58 | -0,80% | 107.290,00 |
| 19.11.2025 | 114,95 | 116,59 | 113,88 | 114,50 | 0,58% | 109.642,00 |
| 18.11.2025 | 112,56 | 114,26 | 110,69 | 113,84 | 0,81% | 96.691,00 |
| 17.11.2025 | 116,18 | 116,80 | 112,85 | 112,92 | -2,99% | 88.764,00 |
| 14.11.2025 | 115,66 | 116,75 | 114,93 | 116,40 | -0,80% | 105.994,00 |
| 13.11.2025 | 119,49 | 120,79 | 116,33 | 117,34 | -1,99% | 121.378,00 |
| 12.11.2025 | 120,78 | 123,15 | 119,72 | 119,72 | 0,00% | 121.387,00 |
| 11.11.2025 | 117,79 | 119,97 | 116,55 | 119,72 | 1,31% | 117.153,00 |
| 10.11.2025 | 117,65 | 119,73 | 117,04 | 118,17 | 1,77% | 119.539,00 |
| 07.11.2025 | 113,97 | 116,27 | 111,44 | 116,11 | 0,84% | 116.340,00 |
| 06.11.2025 | 114,52 | 116,62 | 112,25 | 115,14 | -0,71% | 129.785,00 |
| 05.11.2025 | 112,05 | 116,63 | 111,62 | 115,96 | 4,00% | 131.956,00 |
| 04.11.2025 | 112,15 | 114,45 | 111,02 | 111,50 | -2,59% | 144.160,00 |
| 03.11.2025 | 114,63 | 114,64 | 111,01 | 114,47 | -0,14% | 214.614,00 |