132,830$
-2,25%
Echtzeit-Aktienkurs Materion Corp.
Bid:
Ask:
Aktienkurse zur Materion Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 135,51 | 136,40 | 132,57 | 132,83 | -2,25% | 4.114,00 |
| 26.01.2026 | 137,25 | 137,50 | 134,17 | 135,89 | 0,58% | 223.869,00 |
| 23.01.2026 | 139,14 | 141,41 | 130,50 | 135,11 | -9,19% | 348.604,00 |
| 22.01.2026 | 151,41 | 152,99 | 148,12 | 148,78 | -0,23% | 170.578,00 |
| 21.01.2026 | 146,80 | 149,49 | 146,44 | 149,12 | 2,44% | 219.738,00 |
| 20.01.2026 | 145,52 | 149,00 | 144,63 | 145,57 | -0,23% | 137.304,00 |
| 16.01.2026 | 148,33 | 148,85 | 145,81 | 145,91 | -2,20% | 164.611,00 |
| 15.01.2026 | 148,19 | 151,02 | 147,32 | 149,19 | 1,37% | 225.314,00 |
| 14.01.2026 | 144,48 | 148,25 | 143,21 | 147,18 | 5,31% | 175.731,00 |
| 13.01.2026 | 141,03 | 141,03 | 138,80 | 139,76 | 0,16% | 77.605,00 |
| 12.01.2026 | 138,59 | 141,39 | 138,00 | 139,53 | 1,13% | 109.150,00 |
| 09.01.2026 | 137,13 | 138,12 | 134,86 | 137,97 | 1,28% | 127.460,00 |
| 08.01.2026 | 130,77 | 136,34 | 130,41 | 136,22 | 3,16% | 95.277,00 |
| 07.01.2026 | 133,45 | 134,31 | 129,81 | 132,05 | -1,92% | 195.810,00 |
| 06.01.2026 | 129,81 | 134,69 | 129,41 | 134,64 | 3,81% | 116.250,00 |
| 05.01.2026 | 129,74 | 132,03 | 129,18 | 129,70 | 0,91% | 118.810,00 |
| 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 | 127,55 | 127,92 | 125,91 | 126,60 | -0,14% | 73.223,00 |
| 29.12.2025 | 126,56 | 127,76 | 125,53 | 126,78 | -1,64% | 80.209,00 |
| 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 | 128,55 | 129,78 | 127,33 | 128,59 | 0,09% | 101.913,00 |
| 22.12.2025 | 130,00 | 130,23 | 127,68 | 128,47 | 1,43% | 132.251,00 |
| 19.12.2025 | 124,04 | 127,09 | 124,04 | 126,66 | 1,41% | 651.029,00 |
| 18.12.2025 | 123,03 | 126,31 | 121,06 | 124,90 | 0,56% | 122.799,00 |
| 17.12.2025 | 126,41 | 129,70 | 124,21 | 124,21 | -1,26% | 147.733,00 |
| 16.12.2025 | 125,71 | 126,98 | 124,64 | 125,79 | -0,16% | 117.901,00 |
| 15.12.2025 | 127,24 | 128,99 | 124,47 | 125,99 | -1,44% | 137.282,00 |
| 12.12.2025 | 131,25 | 132,02 | 127,50 | 127,83 | -2,13% | 148.403,00 |
| 11.12.2025 | 127,82 | 131,13 | 127,42 | 130,61 | 2,48% | 146.713,00 |
| 10.12.2025 | 125,43 | 129,33 | 123,80 | 127,45 | 2,36% | 192.316,00 |
| 09.12.2025 | 122,28 | 125,91 | 121,45 | 124,51 | 1,03% | 103.173,00 |
| 08.12.2025 | 125,53 | 125,91 | 122,48 | 123,24 | -1,60% | 145.040,00 |
| 05.12.2025 | 124,33 | 127,88 | 121,31 | 125,25 | 1,50% | 322.478,00 |
| 04.12.2025 | 123,29 | 124,80 | 122,04 | 123,40 | -1,85% | 111.986,00 |
| 03.12.2025 | 119,29 | 125,92 | 117,17 | 125,73 | 2,97% | 140.563,00 |
| 02.12.2025 | 121,32 | 122,78 | 120,53 | 122,10 | 0,23% | 72.687,00 |
| 01.12.2025 | 120,61 | 122,18 | 119,63 | 121,82 | -0,30% | 97.566,00 |
| 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 | 116,36 | 120,39 | 116,02 | 117,81 | 0,29% | 90.929,00 |
| 21.11.2025 | 114,41 | 120,19 | 113,83 | 117,47 | 3,42% | 132.722,00 |
| 20.11.2025 | 115,25 | 117,60 | 112,87 | 113,58 | -0,80% | 107.260,00 |
| 19.11.2025 | 114,95 | 116,59 | 113,88 | 114,50 | 0,58% | 109.642,00 |
| 18.11.2025 | 112,92 | 114,26 | 110,69 | 113,84 | 0,81% | 96.691,00 |
| 17.11.2025 | 116,80 | 116,80 | 112,85 | 112,92 | -2,99% | 82.341,00 |
| 14.11.2025 | 115,66 | 116,75 | 114,93 | 116,40 | -0,80% | 105.994,00 |
| 13.11.2025 | 118,57 | 120,79 | 116,33 | 117,34 | -1,99% | 118.070,00 |
| 12.11.2025 | 121,10 | 123,15 | 119,72 | 119,72 | 0,00% | 120.480,00 |
| 11.11.2025 | 116,76 | 119,97 | 116,55 | 119,72 | 1,31% | 100.893,00 |
| 10.11.2025 | 117,69 | 119,73 | 117,04 | 118,17 | 1,77% | 119.533,00 |
| 07.11.2025 | 113,97 | 116,27 | 111,44 | 116,11 | 0,84% | 116.340,00 |
| 06.11.2025 | 114,54 | 116,62 | 112,25 | 115,14 | -0,71% | 129.728,00 |
| 05.11.2025 | 111,62 | 116,63 | 111,62 | 115,96 | 4,00% | 131.848,00 |
| 04.11.2025 | 111,51 | 114,45 | 111,02 | 111,50 | -2,59% | 142.130,00 |
| 03.11.2025 | 114,63 | 114,64 | 111,01 | 114,47 | -0,14% | 182.262,00 |
| 31.10.2025 | 115,03 | 115,92 | 112,75 | 114,63 | -0,76% | 200.673,00 |
| 30.10.2025 | 113,51 | 115,92 | 109,61 | 115,51 | -0,53% | 359.724,00 |
| 29.10.2025 | 124,30 | 129,01 | 114,57 | 116,12 | -13,27% | 388.083,00 |
| 28.10.2025 | 132,35 | 135,33 | 131,15 | 133,89 | 1,29% | 119.299,00 |
| 27.10.2025 | 134,13 | 134,56 | 131,71 | 132,19 | -1,64% | 124.398,00 |
| 24.10.2025 | 133,00 | 135,14 | 132,13 | 134,39 | 1,82% | 78.859,00 |
| 23.10.2025 | 131,05 | 132,00 | 130,00 | 131,99 | 2,17% | 119.380,00 |
| 22.10.2025 | 128,02 | 130,51 | 128,02 | 129,19 | -1,01% | 127.389,00 |
| 21.10.2025 | 133,27 | 134,23 | 129,38 | 130,51 | -2,82% | 185.348,00 |
| 20.10.2025 | 130,00 | 134,51 | 130,00 | 134,30 | 4,23% | 118.779,00 |
| 17.10.2025 | 126,16 | 129,15 | 124,99 | 128,85 | 0,80% | 213.465,00 |
| 16.10.2025 | 128,80 | 131,95 | 127,70 | 127,83 | -0,66% | 134.818,00 |
| 15.10.2025 | 128,80 | 130,72 | 126,00 | 128,68 | 1,05% | 146.752,00 |
| 14.10.2025 | 123,01 | 129,09 | 122,48 | 127,34 | 1,53% | 147.704,00 |
| 13.10.2025 | 122,35 | 126,42 | 122,00 | 125,42 | 6,20% | 137.937,00 |
| 10.10.2025 | 125,57 | 127,72 | 118,04 | 118,10 | -5,78% | 172.633,00 |
| 09.10.2025 | 126,64 | 130,00 | 123,74 | 125,34 | -1,20% | 163.383,00 |
| 08.10.2025 | 125,89 | 126,98 | 125,37 | 126,86 | 1,73% | 82.816,00 |
| 07.10.2025 | 126,70 | 127,30 | 124,08 | 124,70 | -0,96% | 119.875,00 |
| 06.10.2025 | 125,83 | 127,15 | 124,60 | 125,91 | 1,10% | 85.133,00 |
| 03.10.2025 | 124,05 | 125,43 | 123,58 | 124,54 | 0,87% | 8.009,00 |
| 02.10.2025 | 123,50 | 125,12 | 121,14 | 123,46 | 0,70% | 148.105,00 |
| 01.10.2025 | 121,50 | 122,64 | 119,91 | 122,60 | 1,48% | 201.889,00 |
| 30.09.2025 | 120,09 | 120,83 | 118,54 | 120,81 | 1,92% | 115.105,00 |
| 29.09.2025 | 119,32 | 120,30 | 117,99 | 118,53 | -0,75% | 150.597,00 |
| 26.09.2025 | 117,95 | 119,84 | 117,57 | 119,43 | 1,22% | 110.977,00 |
| 25.09.2025 | 118,51 | 119,77 | 116,49 | 117,99 | -0,59% | 97.377,00 |
| 24.09.2025 | 119,30 | 120,68 | 118,18 | 118,69 | -0,19% | 153.547,00 |
| 23.09.2025 | 119,93 | 122,26 | 117,33 | 118,91 | -0,98% | 179.911,00 |
| 22.09.2025 | 120,00 | 121,63 | 119,64 | 120,09 | -0,33% | 121.842,00 |
| 19.09.2025 | 122,66 | 122,73 | 120,08 | 120,49 | -1,33% | 394.697,00 |
| 18.09.2025 | 120,80 | 122,72 | 119,18 | 122,12 | 4,09% | 299.385,00 |
| 17.09.2025 | 115,79 | 121,17 | 115,23 | 117,32 | 2,28% | 249.662,00 |
| 16.09.2025 | 114,66 | 115,00 | 113,32 | 114,71 | 0,11% | 178.202,00 |
| 15.09.2025 | 112,09 | 114,78 | 111,35 | 114,58 | 2,96% | 135.208,00 |
| 12.09.2025 | 112,35 | 113,10 | 111,22 | 111,29 | -2,40% | 90.729,00 |
| 11.09.2025 | 110,35 | 114,08 | 110,00 | 114,03 | 3,04% | 125.928,00 |
| 10.09.2025 | 109,67 | 111,01 | 109,25 | 110,67 | 0,91% | 85.496,00 |
| 09.09.2025 | 112,53 | 113,37 | 108,28 | 109,67 | -3,05% | 133.501,00 |
| 08.09.2025 | 113,32 | 113,72 | 110,05 | 113,12 | 0,47% | 123.438,00 |
| 05.09.2025 | 110,53 | 112,59 | 110,03 | 112,59 | 1,47% | 121.753,00 |
| 04.09.2025 | 108,77 | 111,05 | 108,57 | 110,96 | 2,15% | 89.524,00 |