83,320$
-1,51%
Echtzeit-Aktienkurs Minerals Technologies Inc.
Bid:
Ask:
Aktienkurse zur Minerals Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2024 | 83,90 | 84,05 | 82,92 | 83,32 | -1,51% | 21.706,00 |
| 25.11.2024 | 83,94 | 86,49 | 83,89 | 84,60 | 1,45% | 312.716,00 |
| 22.11.2024 | 82,77 | 84,02 | 82,55 | 83,39 | 1,16% | 122.448,00 |
| 21.11.2024 | 80,47 | 82,48 | 80,16 | 82,43 | 3,17% | 141.553,00 |
| 20.11.2024 | 79,51 | 80,02 | 78,82 | 79,90 | 0,45% | 85.614,00 |
| 19.11.2024 | 79,43 | 80,10 | 78,98 | 79,54 | -0,90% | 98.910,00 |
| 18.11.2024 | 80,95 | 81,68 | 80,19 | 80,26 | -0,51% | 113.326,00 |
| 15.11.2024 | 82,06 | 82,17 | 80,64 | 80,67 | -1,28% | 141.396,00 |
| 14.11.2024 | 81,89 | 82,43 | 81,02 | 81,72 | 0,04% | 141.423,00 |
| 13.11.2024 | 81,50 | 82,70 | 81,12 | 81,69 | 1,06% | 109.059,00 |
| 12.11.2024 | 82,86 | 83,07 | 80,45 | 80,83 | -2,51% | 154.026,00 |
| 11.11.2024 | 83,36 | 84,07 | 82,39 | 82,91 | 0,51% | 163.516,00 |
| 08.11.2024 | 81,78 | 82,90 | 81,22 | 82,49 | 1,07% | 152.642,00 |
| 07.11.2024 | 83,89 | 83,89 | 80,69 | 81,62 | -2,95% | 145.955,00 |
| 06.11.2024 | 81,34 | 84,95 | 81,34 | 84,10 | 8,95% | 216.600,00 |
| 05.11.2024 | 75,70 | 77,73 | 75,70 | 77,19 | 1,57% | 175.224,00 |
| 04.11.2024 | 75,12 | 76,40 | 75,12 | 76,00 | 0,68% | 124.846,00 |
| 01.11.2024 | 75,84 | 76,27 | 74,46 | 75,49 | 0,27% | 171.209,00 |
| 31.10.2024 | 76,02 | 76,28 | 75,02 | 75,29 | -1,67% | 113.999,00 |
| 30.10.2024 | 76,04 | 77,08 | 76,04 | 76,57 | 0,70% | 157.073,00 |
| 29.10.2024 | 75,91 | 76,72 | 75,74 | 76,04 | -0,67% | 167.813,00 |
| 28.10.2024 | 76,70 | 77,36 | 75,70 | 76,55 | 0,12% | 173.805,00 |
| 25.10.2024 | 77,51 | 79,16 | 75,65 | 76,46 | -1,92% | 292.123,00 |
| 24.10.2024 | 77,17 | 78,07 | 75,93 | 77,96 | 1,02% | 186.261,00 |
| 23.10.2024 | 76,56 | 77,21 | 76,25 | 77,17 | 0,00% | 94.175,00 |
| 22.10.2024 | 77,39 | 77,71 | 76,70 | 77,17 | -0,99% | 134.133,00 |
| 21.10.2024 | 80,18 | 80,18 | 77,83 | 77,94 | -2,62% | 157.085,00 |
| 18.10.2024 | 80,75 | 81,00 | 79,91 | 80,04 | -0,72% | 164.031,00 |
| 17.10.2024 | 80,00 | 80,86 | 78,89 | 80,62 | 2,95% | 269.178,00 |
| 16.10.2024 | 78,01 | 79,30 | 77,67 | 78,31 | 1,48% | 117.689,00 |
| 15.10.2024 | 77,32 | 78,54 | 77,13 | 77,17 | -0,95% | 127.224,00 |
| 14.10.2024 | 76,76 | 77,94 | 76,66 | 77,91 | 1,21% | 67.462,00 |
| 11.10.2024 | 75,46 | 77,19 | 75,46 | 76,98 | 2,39% | 110.000,00 |
| 10.10.2024 | 75,04 | 75,47 | 74,79 | 75,18 | -0,91% | 84.571,00 |
| 09.10.2024 | 75,10 | 76,58 | 75,10 | 75,87 | 0,64% | 97.618,00 |
| 08.10.2024 | 75,44 | 75,55 | 74,59 | 75,39 | -0,21% | 99.940,00 |
| 07.10.2024 | 75,52 | 76,00 | 74,90 | 75,55 | -0,63% | 133.107,00 |
| 04.10.2024 | 75,88 | 76,53 | 75,33 | 76,03 | 1,48% | 165.764,00 |
| 03.10.2024 | 75,37 | 75,62 | 74,49 | 74,92 | -1,74% | 108.108,00 |
| 02.10.2024 | 75,96 | 76,49 | 75,95 | 76,25 | 0,16% | 101.817,00 |
| 01.10.2024 | 77,06 | 77,06 | 75,34 | 76,13 | -1,42% | 116.470,00 |
| 30.09.2024 | 75,32 | 77,24 | 74,84 | 77,23 | 2,03% | 153.289,00 |
| 27.09.2024 | 76,18 | 76,90 | 75,33 | 75,69 | -0,24% | 144.406,00 |
| 26.09.2024 | 75,17 | 76,35 | 74,98 | 75,87 | 2,46% | 180.517,00 |
| 25.09.2024 | 75,02 | 75,02 | 73,52 | 74,05 | -1,16% | 122.288,00 |
| 24.09.2024 | 74,26 | 75,45 | 74,26 | 74,92 | 1,19% | 117.849,00 |
| 23.09.2024 | 73,18 | 74,24 | 72,73 | 74,04 | 1,36% | 161.024,00 |
| 20.09.2024 | 73,07 | 73,20 | 72,19 | 73,05 | -0,86% | 562.895,00 |
| 19.09.2024 | 73,76 | 73,87 | 72,41 | 73,68 | 2,22% | 103.968,00 |
| 18.09.2024 | 71,93 | 73,62 | 71,21 | 72,08 | 0,66% | 136.267,00 |
| 17.09.2024 | 72,99 | 72,99 | 71,36 | 71,61 | -1,27% | 184.881,00 |
| 16.09.2024 | 73,21 | 73,21 | 72,02 | 72,53 | -0,38% | 88.913,00 |
| 13.09.2024 | 72,39 | 73,37 | 72,30 | 72,81 | 1,83% | 82.701,00 |
| 12.09.2024 | 71,65 | 72,02 | 70,90 | 71,50 | 0,49% | 68.630,00 |
| 11.09.2024 | 71,60 | 71,60 | 69,94 | 71,15 | -1,21% | 118.892,00 |
| 10.09.2024 | 71,86 | 72,54 | 71,54 | 72,02 | 0,31% | 74.893,00 |
| 09.09.2024 | 71,55 | 72,12 | 70,90 | 71,80 | -0,11% | 135.621,00 |
| 06.09.2024 | 73,28 | 73,42 | 71,80 | 71,88 | -1,84% | 77.988,00 |
| 05.09.2024 | 74,25 | 74,66 | 72,67 | 73,23 | -0,87% | 87.691,00 |
| 04.09.2024 | 73,84 | 74,40 | 73,45 | 73,87 | -0,44% | 79.017,00 |
| 03.09.2024 | 75,98 | 76,35 | 74,11 | 74,20 | -3,76% | 94.633,00 |
| 30.08.2024 | 75,80 | 77,21 | 75,80 | 77,10 | 2,35% | 178.022,00 |
| 29.08.2024 | 75,84 | 76,29 | 74,91 | 75,33 | 0,28% | 106.405,00 |
| 28.08.2024 | 75,30 | 76,04 | 75,05 | 75,12 | -0,84% | 96.468,00 |
| 27.08.2024 | 76,44 | 76,45 | 75,47 | 75,76 | -0,85% | 78.534,00 |
| 26.08.2024 | 77,76 | 78,12 | 76,31 | 76,41 | -0,55% | 125.410,00 |
| 23.08.2024 | 75,41 | 76,97 | 74,47 | 76,83 | 2,96% | 196.922,00 |
| 22.08.2024 | 75,04 | 75,46 | 74,29 | 74,62 | -0,56% | 271.744,00 |
| 21.08.2024 | 74,36 | 75,13 | 74,23 | 75,04 | 1,53% | 79.259,00 |
| 20.08.2024 | 74,36 | 74,45 | 73,51 | 73,91 | -0,82% | 84.052,00 |
| 19.08.2024 | 74,08 | 74,73 | 73,79 | 74,52 | 0,54% | 84.801,00 |
| 16.08.2024 | 74,09 | 74,28 | 72,96 | 74,12 | -0,11% | 88.321,00 |
| 15.08.2024 | 74,17 | 74,82 | 73,34 | 74,20 | 2,50% | 112.732,00 |
| 14.08.2024 | 72,56 | 72,56 | 71,23 | 72,39 | 0,46% | 106.662,00 |
| 13.08.2024 | 72,21 | 72,41 | 71,31 | 72,06 | 0,97% | 106.591,00 |
| 12.08.2024 | 70,05 | 72,01 | 69,96 | 71,37 | 1,33% | 214.464,00 |
| 09.08.2024 | 71,14 | 71,14 | 70,05 | 70,43 | -0,35% | 222.959,00 |
| 08.08.2024 | 70,58 | 71,05 | 70,24 | 70,68 | 1,49% | 126.219,00 |
| 07.08.2024 | 72,18 | 72,26 | 69,56 | 69,64 | -2,41% | 134.014,00 |
| 06.08.2024 | 70,51 | 72,62 | 70,36 | 71,36 | 0,88% | 129.960,00 |
| 05.08.2024 | 70,89 | 71,20 | 69,43 | 70,74 | -3,82% | 172.556,00 |
| 02.08.2024 | 73,89 | 74,30 | 72,84 | 73,55 | -3,63% | 178.092,00 |
| 01.08.2024 | 78,19 | 78,81 | 75,54 | 76,32 | -2,63% | 253.956,00 |
| 31.07.2024 | 77,94 | 79,74 | 77,60 | 78,38 | 0,81% | 312.734,00 |
| 30.07.2024 | 79,33 | 80,28 | 77,57 | 77,75 | -1,12% | 271.617,00 |
| 29.07.2024 | 80,49 | 80,68 | 77,45 | 78,63 | -2,32% | 358.270,00 |
| 26.07.2024 | 87,18 | 87,92 | 80,39 | 80,50 | -8,78% | 319.855,00 |
| 25.07.2024 | 87,86 | 89,60 | 87,75 | 88,25 | 0,73% | 156.211,00 |
| 24.07.2024 | 88,58 | 90,30 | 87,34 | 87,61 | -1,45% | 126.626,00 |
| 23.07.2024 | 87,65 | 89,81 | 87,12 | 88,90 | 0,83% | 158.286,00 |
| 22.07.2024 | 86,15 | 88,20 | 85,04 | 88,17 | 3,51% | 163.274,00 |
| 19.07.2024 | 86,00 | 86,00 | 84,68 | 85,18 | -1,27% | 145.315,00 |
| 18.07.2024 | 86,87 | 88,36 | 85,67 | 86,28 | -1,36% | 123.787,00 |
| 17.07.2024 | 88,10 | 89,87 | 87,29 | 87,47 | -1,29% | 128.819,00 |
| 16.07.2024 | 86,55 | 89,10 | 86,19 | 88,61 | 3,53% | 141.511,00 |
| 15.07.2024 | 85,42 | 87,15 | 85,24 | 85,59 | 0,87% | 144.848,00 |
| 12.07.2024 | 85,32 | 86,05 | 84,69 | 84,85 | 0,41% | 181.106,00 |
| 11.07.2024 | 83,62 | 84,91 | 82,66 | 84,50 | 3,64% | 158.943,00 |
| 10.07.2024 | 80,98 | 81,88 | 80,74 | 81,53 | 1,32% | 171.291,00 |
| 09.07.2024 | 81,64 | 81,78 | 80,35 | 80,47 | -1,75% | 123.843,00 |