103,850$
-2,34%
Echtzeit-Aktienkurs Materion Corp
Bid:
Ask:
Aktienkurse zur Materion Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 106,18 | 106,56 | 102,77 | 103,67 | -2,51% | 75.669,00 |
| 05.09.2024 | 107,98 | 108,44 | 105,53 | 106,34 | -0,86% | 61.680,00 |
| 04.09.2024 | 105,91 | 108,11 | 105,63 | 107,26 | 0,89% | 52.309,00 |
| 03.09.2024 | 114,39 | 114,39 | 105,86 | 106,31 | -8,39% | 120.650,00 |
| 30.08.2024 | 116,03 | 116,48 | 114,12 | 116,04 | 0,64% | 80.336,00 |
| 29.08.2024 | 115,24 | 116,74 | 113,82 | 115,30 | 1,09% | 53.323,00 |
| 28.08.2024 | 115,55 | 115,95 | 114,01 | 114,06 | -1,79% | 46.586,00 |
| 27.08.2024 | 117,68 | 117,68 | 115,49 | 116,14 | -1,57% | 50.919,00 |
| 26.08.2024 | 120,82 | 120,82 | 117,80 | 117,99 | -0,90% | 50.490,00 |
| 23.08.2024 | 114,59 | 119,65 | 114,59 | 119,06 | 5,10% | 85.596,00 |
| 22.08.2024 | 115,02 | 115,02 | 113,24 | 113,28 | -2,05% | 43.947,00 |
| 21.08.2024 | 113,53 | 115,89 | 112,93 | 115,65 | 3,07% | 50.995,00 |
| 20.08.2024 | 113,08 | 114,07 | 112,16 | 112,21 | -1,18% | 69.626,00 |
| 19.08.2024 | 113,47 | 114,70 | 112,86 | 113,55 | 0,54% | 42.961,00 |
| 16.08.2024 | 113,55 | 115,35 | 112,92 | 112,94 | -0,82% | 77.787,00 |
| 15.08.2024 | 113,25 | 115,47 | 111,72 | 113,87 | 2,59% | 67.052,00 |
| 14.08.2024 | 113,41 | 113,41 | 110,11 | 111,00 | -1,08% | 76.534,00 |
| 13.08.2024 | 110,05 | 112,65 | 109,92 | 112,21 | 1,96% | 103.135,00 |
| 12.08.2024 | 111,31 | 111,31 | 108,63 | 110,05 | -1,44% | 80.280,00 |
| 09.08.2024 | 112,84 | 112,84 | 110,90 | 111,66 | -1,11% | 82.439,00 |
| 08.08.2024 | 112,30 | 114,00 | 111,47 | 112,91 | 2,49% | 94.645,00 |
| 07.08.2024 | 116,23 | 116,55 | 109,62 | 110,17 | -3,91% | 93.966,00 |
| 06.08.2024 | 106,64 | 115,69 | 106,46 | 114,65 | 10,87% | 223.132,00 |
| 05.08.2024 | 102,12 | 104,30 | 98,51 | 103,41 | -3,79% | 131.430,00 |
| 02.08.2024 | 108,51 | 108,51 | 104,99 | 107,48 | -4,45% | 143.051,00 |
| 01.08.2024 | 119,75 | 120,38 | 111,00 | 112,49 | -6,59% | 138.214,00 |
| 31.07.2024 | 120,95 | 123,09 | 118,99 | 120,43 | 0,59% | 123.949,00 |
| 30.07.2024 | 120,31 | 120,94 | 118,53 | 119,72 | -0,40% | 99.432,00 |
| 29.07.2024 | 119,77 | 120,77 | 118,59 | 120,20 | -0,29% | 82.390,00 |
| 26.07.2024 | 120,59 | 120,92 | 118,02 | 120,55 | 1,93% | 111.980,00 |
| 25.07.2024 | 115,94 | 119,94 | 114,81 | 118,27 | 2,67% | 86.431,00 |
| 24.07.2024 | 117,15 | 118,82 | 114,81 | 115,19 | -2,22% | 79.582,00 |
| 23.07.2024 | 115,24 | 118,54 | 114,46 | 117,80 | 1,57% | 106.838,00 |
| 22.07.2024 | 114,93 | 116,40 | 113,03 | 115,98 | 0,80% | 74.221,00 |
| 19.07.2024 | 116,16 | 116,99 | 113,34 | 115,06 | -1,38% | 84.059,00 |
| 18.07.2024 | 116,78 | 118,77 | 116,09 | 116,67 | -1,03% | 92.046,00 |
| 17.07.2024 | 118,50 | 121,17 | 117,69 | 117,88 | -0,89% | 137.193,00 |
| 16.07.2024 | 116,86 | 119,70 | 116,56 | 118,94 | 3,10% | 177.594,00 |
| 15.07.2024 | 111,75 | 116,27 | 111,20 | 115,36 | 3,81% | 117.014,00 |
| 12.07.2024 | 112,08 | 112,52 | 111,08 | 111,13 | 0,28% | 90.594,00 |
| 11.07.2024 | 108,38 | 111,60 | 107,59 | 110,82 | 5,00% | 107.385,00 |
| 10.07.2024 | 104,92 | 106,46 | 104,92 | 105,54 | 1,32% | 74.484,00 |
| 09.07.2024 | 105,84 | 107,00 | 104,16 | 104,16 | -1,40% | 82.901,00 |
| 08.07.2024 | 106,05 | 106,99 | 105,14 | 105,64 | -0,53% | 97.999,00 |
| 05.07.2024 | 106,92 | 108,18 | 105,77 | 106,20 | -1,14% | 50.374,00 |
| 03.07.2024 | 106,45 | 107,57 | 106,45 | 107,42 | 1,21% | 42.434,00 |
| 02.07.2024 | 104,46 | 106,98 | 104,46 | 106,14 | 1,10% | 75.394,00 |
| 01.07.2024 | 108,48 | 108,48 | 104,59 | 104,98 | -2,91% | 79.151,00 |
| 28.06.2024 | 109,25 | 109,25 | 107,48 | 108,13 | 0,70% | 262.423,00 |
| 27.06.2024 | 109,71 | 110,01 | 107,15 | 107,38 | -1,17% | 136.407,00 |
| 26.06.2024 | 106,90 | 108,80 | 106,75 | 108,65 | 1,00% | 77.612,00 |
| 25.06.2024 | 106,63 | 107,64 | 106,40 | 107,57 | 0,36% | 72.620,00 |
| 24.06.2024 | 107,63 | 108,50 | 106,90 | 107,18 | 0,45% | 109.552,00 |
| 21.06.2024 | 106,28 | 107,18 | 105,35 | 106,70 | 0,01% | 246.047,00 |
| 20.06.2024 | 105,21 | 107,68 | 104,91 | 106,69 | 0,86% | 92.208,00 |
| 18.06.2024 | 107,18 | 108,03 | 105,49 | 105,78 | -1,01% | 90.633,00 |
| 17.06.2024 | 107,19 | 108,22 | 105,40 | 106,86 | -1,32% | 83.140,00 |
| 14.06.2024 | 107,33 | 108,49 | 105,88 | 108,29 | -0,75% | 77.610,00 |
| 13.06.2024 | 108,90 | 109,31 | 107,18 | 109,11 | -0,59% | 85.469,00 |
| 12.06.2024 | 111,39 | 111,50 | 109,45 | 109,76 | 2,35% | 90.524,00 |
| 11.06.2024 | 107,82 | 107,82 | 106,23 | 107,24 | -1,86% | 102.938,00 |
| 10.06.2024 | 109,25 | 109,79 | 108,15 | 109,27 | -0,85% | 88.221,00 |
| 07.06.2024 | 108,93 | 110,47 | 108,73 | 110,21 | -0,60% | 58.308,00 |
| 06.06.2024 | 111,04 | 111,72 | 110,19 | 110,88 | -0,58% | 56.991,00 |
| 05.06.2024 | 109,39 | 112,04 | 108,47 | 111,53 | 2,07% | 77.165,00 |
| 04.06.2024 | 112,64 | 112,64 | 108,78 | 109,27 | -3,66% | 123.337,00 |
| 03.06.2024 | 114,50 | 114,50 | 111,97 | 113,42 | -0,84% | 97.234,00 |
| 31.05.2024 | 114,86 | 115,56 | 114,18 | 114,38 | 0,11% | 173.281,00 |
| 30.05.2024 | 111,78 | 114,30 | 111,70 | 114,26 | 2,29% | 89.766,00 |
| 29.05.2024 | 111,95 | 113,31 | 110,89 | 111,70 | -2,05% | 84.756,00 |
| 28.05.2024 | 116,65 | 116,65 | 113,50 | 114,04 | -0,95% | 193.104,00 |
| 24.05.2024 | 112,04 | 115,37 | 110,83 | 115,13 | 3,29% | 96.623,00 |
| 23.05.2024 | 112,83 | 112,83 | 110,17 | 111,46 | -1,00% | 74.707,00 |
| 22.05.2024 | 114,24 | 114,80 | 111,68 | 112,59 | -2,35% | 77.348,00 |
| 21.05.2024 | 115,21 | 115,50 | 113,54 | 115,30 | -0,32% | 57.638,00 |
| 20.05.2024 | 116,31 | 117,48 | 115,56 | 115,67 | -1,14% | 94.310,00 |
| 17.05.2024 | 116,43 | 117,78 | 116,01 | 117,00 | 1,62% | 102.056,00 |
| 16.05.2024 | 115,22 | 115,67 | 114,46 | 115,14 | -0,44% | 61.255,00 |
| 15.05.2024 | 113,41 | 115,92 | 111,60 | 115,65 | 3,11% | 107.335,00 |
| 14.05.2024 | 114,11 | 114,11 | 111,66 | 112,16 | -0,03% | 57.329,00 |
| 13.05.2024 | 116,03 | 116,03 | 111,97 | 112,19 | -3,05% | 89.884,00 |
| 10.05.2024 | 114,18 | 116,22 | 112,76 | 115,72 | 2,42% | 131.828,00 |
| 09.05.2024 | 110,21 | 113,74 | 110,21 | 112,99 | 3,21% | 67.247,00 |
| 08.05.2024 | 107,78 | 110,01 | 107,78 | 109,48 | 0,05% | 82.000,00 |
| 07.05.2024 | 107,54 | 111,56 | 107,54 | 109,42 | 1,35% | 173.071,00 |
| 06.05.2024 | 108,43 | 108,84 | 106,74 | 107,96 | 0,68% | 170.714,00 |
| 03.05.2024 | 111,47 | 111,65 | 105,65 | 107,23 | -2,36% | 212.111,00 |
| 02.05.2024 | 109,10 | 112,79 | 107,73 | 109,82 | -4,52% | 246.609,00 |
| 01.05.2024 | 115,87 | 118,21 | 114,55 | 115,02 | 0,07% | 90.804,00 |
| 30.04.2024 | 119,34 | 119,34 | 114,75 | 114,94 | -4,79% | 97.418,00 |
| 29.04.2024 | 120,40 | 121,75 | 120,09 | 120,72 | 1,11% | 60.935,00 |
| 26.04.2024 | 119,57 | 120,83 | 118,43 | 119,40 | 0,65% | 91.656,00 |
| 25.04.2024 | 117,59 | 119,30 | 116,95 | 118,63 | 0,14% | 95.012,00 |
| 24.04.2024 | 119,88 | 120,29 | 117,83 | 118,46 | -1,24% | 99.538,00 |
| 23.04.2024 | 116,55 | 120,14 | 116,55 | 119,95 | 2,03% | 101.263,00 |
| 22.04.2024 | 119,17 | 119,60 | 117,47 | 117,56 | -1,61% | 72.445,00 |
| 19.04.2024 | 119,50 | 121,55 | 119,09 | 119,48 | -0,23% | 85.846,00 |
| 18.04.2024 | 121,00 | 121,47 | 118,35 | 119,75 | -0,93% | 103.711,00 |
| 17.04.2024 | 123,88 | 124,53 | 120,88 | 120,88 | -0,89% | 72.801,00 |
| 16.04.2024 | 123,43 | 125,41 | 121,32 | 121,97 | -2,45% | 70.444,00 |