114,440$
-2,11%
Echtzeit-Aktienkurs Materion Corp.
Bid:
Ask:
Aktienkurse zur Materion Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 118,03 | 118,31 | 113,24 | 114,44 | -2,11% | 90.648,00 |
| 14.11.2024 | 120,53 | 121,16 | 116,17 | 116,91 | -2,48% | 120.087,00 |
| 13.11.2024 | 119,02 | 123,21 | 118,10 | 119,88 | 0,71% | 162.449,00 |
| 12.11.2024 | 118,74 | 120,01 | 118,51 | 119,04 | -0,97% | 105.231,00 |
| 11.11.2024 | 119,50 | 121,39 | 119,50 | 120,21 | 0,73% | 72.849,00 |
| 08.11.2024 | 117,48 | 119,74 | 117,00 | 119,34 | 1,36% | 94.001,00 |
| 07.11.2024 | 118,85 | 118,90 | 115,43 | 117,74 | -1,26% | 105.850,00 |
| 06.11.2024 | 115,00 | 121,60 | 115,00 | 119,24 | 9,87% | 158.092,00 |
| 05.11.2024 | 105,43 | 108,85 | 105,31 | 108,53 | 2,37% | 57.937,00 |
| 04.11.2024 | 104,68 | 107,08 | 104,63 | 106,02 | 0,91% | 78.902,00 |
| 01.11.2024 | 103,16 | 106,76 | 102,75 | 105,06 | 3,37% | 83.898,00 |
| 31.10.2024 | 104,10 | 104,63 | 101,62 | 101,63 | -3,49% | 88.035,00 |
| 30.10.2024 | 106,43 | 110,64 | 105,31 | 105,31 | -1,20% | 79.104,00 |
| 29.10.2024 | 104,31 | 106,59 | 104,04 | 106,59 | 1,92% | 79.276,00 |
| 28.10.2024 | 104,49 | 105,41 | 103,70 | 104,58 | 0,71% | 58.692,00 |
| 25.10.2024 | 104,93 | 106,30 | 103,36 | 103,84 | -0,47% | 43.554,00 |
| 24.10.2024 | 103,64 | 104,49 | 101,15 | 104,33 | 0,72% | 85.162,00 |
| 23.10.2024 | 102,90 | 103,99 | 101,88 | 103,58 | 0,15% | 45.941,00 |
| 22.10.2024 | 104,85 | 104,85 | 103,02 | 103,43 | -1,43% | 44.776,00 |
| 21.10.2024 | 105,56 | 105,56 | 103,29 | 104,93 | -0,63% | 74.335,00 |
| 18.10.2024 | 107,88 | 108,38 | 105,60 | 105,60 | -1,46% | 52.301,00 |
| 17.10.2024 | 107,65 | 107,82 | 106,29 | 107,16 | 0,00% | 56.578,00 |
| 16.10.2024 | 106,76 | 108,52 | 105,73 | 107,16 | 2,06% | 87.831,00 |
| 15.10.2024 | 105,05 | 106,87 | 104,76 | 105,00 | -0,72% | 89.034,00 |
| 14.10.2024 | 104,35 | 105,78 | 103,15 | 105,76 | 0,55% | 73.554,00 |
| 11.10.2024 | 104,57 | 105,88 | 104,57 | 105,18 | 1,30% | 60.554,00 |
| 10.10.2024 | 106,30 | 106,30 | 103,16 | 103,83 | -2,71% | 104.187,00 |
| 09.10.2024 | 105,01 | 107,02 | 104,32 | 106,72 | 1,39% | 62.643,00 |
| 08.10.2024 | 103,51 | 105,34 | 102,74 | 105,26 | 1,32% | 105.426,00 |
| 07.10.2024 | 104,41 | 105,35 | 102,63 | 103,89 | -1,52% | 110.822,00 |
| 04.10.2024 | 102,22 | 105,57 | 100,80 | 105,49 | 5,04% | 155.328,00 |
| 03.10.2024 | 97,00 | 100,71 | 96,18 | 100,43 | 3,54% | 233.617,00 |
| 02.10.2024 | 107,14 | 107,93 | 96,97 | 97,00 | -11,67% | 237.192,00 |
| 01.10.2024 | 111,00 | 111,08 | 108,68 | 109,82 | -1,82% | 56.187,00 |
| 30.09.2024 | 111,82 | 112,71 | 110,05 | 111,86 | -0,51% | 75.944,00 |
| 27.09.2024 | 112,97 | 114,60 | 111,70 | 112,43 | 1,18% | 77.798,00 |
| 26.09.2024 | 110,29 | 113,01 | 110,11 | 111,12 | 2,15% | 71.819,00 |
| 25.09.2024 | 108,15 | 108,97 | 107,24 | 108,78 | 0,27% | 77.965,00 |
| 24.09.2024 | 108,23 | 109,64 | 107,74 | 108,49 | 1,54% | 98.965,00 |
| 23.09.2024 | 109,13 | 109,44 | 106,71 | 106,84 | -1,14% | 62.346,00 |
| 20.09.2024 | 110,92 | 110,92 | 107,78 | 108,07 | -2,83% | 357.875,00 |
| 19.09.2024 | 110,66 | 111,56 | 108,38 | 111,22 | 4,22% | 74.622,00 |
| 18.09.2024 | 107,84 | 111,68 | 105,23 | 106,72 | -1,32% | 81.406,00 |
| 17.09.2024 | 106,71 | 108,36 | 105,06 | 108,15 | 2,91% | 111.554,00 |
| 16.09.2024 | 106,76 | 106,76 | 104,51 | 105,09 | -0,48% | 127.921,00 |
| 13.09.2024 | 104,85 | 106,91 | 104,12 | 105,60 | 2,61% | 122.927,00 |
| 12.09.2024 | 103,28 | 104,59 | 101,82 | 102,91 | 0,56% | 71.973,00 |
| 11.09.2024 | 101,56 | 103,14 | 100,63 | 102,34 | 0,06% | 136.350,00 |
| 10.09.2024 | 101,74 | 102,52 | 100,64 | 102,28 | 0,40% | 74.511,00 |
| 09.09.2024 | 103,18 | 103,62 | 101,68 | 101,87 | -1,74% | 75.733,00 |
| 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 |