65,320$
-2,86%
Echtzeit-Aktienkurs Minerals Technologies Inc.
Bid:
Ask:
Aktienkurse zur Minerals Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 67,12 | 67,66 | 65,21 | 65,26 | -2,94% | 813.342,00 |
| 19.03.2026 | 66,48 | 67,55 | 66,03 | 67,24 | -0,52% | 210.994,00 |
| 18.03.2026 | 70,05 | 70,05 | 67,42 | 67,59 | -3,65% | 369.368,00 |
| 17.03.2026 | 69,46 | 70,66 | 69,28 | 70,15 | 1,12% | 214.647,00 |
| 16.03.2026 | 68,52 | 69,89 | 68,35 | 69,37 | 1,42% | 215.416,00 |
| 13.03.2026 | 69,04 | 69,17 | 67,24 | 68,40 | 0,78% | 177.259,00 |
| 12.03.2026 | 67,38 | 68,53 | 67,38 | 67,87 | -0,38% | 221.855,00 |
| 11.03.2026 | 66,94 | 68,41 | 66,84 | 68,13 | 0,78% | 199.233,00 |
| 10.03.2026 | 67,18 | 68,67 | 66,88 | 67,60 | 0,22% | 263.375,00 |
| 09.03.2026 | 66,24 | 67,61 | 64,86 | 67,45 | 0,12% | 158.402,00 |
| 06.03.2026 | 69,18 | 69,65 | 66,77 | 67,37 | -3,98% | 134.203,00 |
| 05.03.2026 | 71,02 | 71,32 | 68,58 | 70,16 | -2,08% | 245.160,00 |
| 04.03.2026 | 70,78 | 72,16 | 70,26 | 71,65 | 1,02% | 183.538,00 |
| 03.03.2026 | 68,96 | 71,10 | 67,50 | 70,93 | -0,10% | 225.098,00 |
| 02.03.2026 | 69,46 | 71,12 | 68,01 | 71,00 | 0,54% | 152.252,00 |
| 27.02.2026 | 70,40 | 70,79 | 69,40 | 70,62 | -0,66% | 142.963,00 |
| 26.02.2026 | 70,57 | 71,42 | 69,63 | 71,09 | 1,30% | 162.607,00 |
| 25.02.2026 | 70,50 | 71,11 | 68,78 | 70,18 | -0,10% | 182.118,00 |
| 24.02.2026 | 70,16 | 71,00 | 69,90 | 70,25 | 0,29% | 143.007,00 |
| 23.02.2026 | 71,45 | 72,26 | 69,08 | 70,05 | -2,86% | 182.326,00 |
| 20.02.2026 | 71,34 | 73,14 | 70,41 | 72,11 | -0,26% | 189.276,00 |
| 19.02.2026 | 72,53 | 73,11 | 71,14 | 72,30 | -0,48% | 140.314,00 |
| 18.02.2026 | 72,69 | 73,85 | 72,08 | 72,65 | -0,33% | 163.891,00 |
| 17.02.2026 | 73,79 | 73,79 | 71,51 | 72,89 | -0,11% | 170.375,00 |
| 13.02.2026 | 73,47 | 74,31 | 72,75 | 72,97 | -0,68% | 144.496,00 |
| 12.02.2026 | 74,53 | 75,30 | 72,98 | 73,47 | -0,93% | 131.576,00 |
| 11.02.2026 | 73,55 | 74,42 | 73,11 | 74,16 | 1,70% | 152.678,00 |
| 10.02.2026 | 72,34 | 73,47 | 72,20 | 72,92 | 1,15% | 218.843,00 |
| 09.02.2026 | 72,96 | 74,28 | 72,02 | 72,09 | -0,93% | 139.595,00 |
| 06.02.2026 | 72,00 | 73,65 | 71,64 | 72,77 | 1,59% | 153.960,00 |
| 05.02.2026 | 71,35 | 72,06 | 70,74 | 71,63 | 0,11% | 199.793,00 |
| 04.02.2026 | 69,51 | 72,56 | 69,51 | 71,55 | 3,77% | 203.011,00 |
| 03.02.2026 | 67,30 | 69,96 | 67,29 | 68,95 | 2,45% | 139.715,00 |
| 02.02.2026 | 65,77 | 67,66 | 64,94 | 67,30 | 2,34% | 209.292,00 |
| 30.01.2026 | 63,65 | 68,18 | 63,65 | 65,76 | 0,78% | 739.505,00 |
| 29.01.2026 | 66,27 | 68,32 | 65,05 | 65,25 | -1,54% | 471.437,00 |
| 28.01.2026 | 67,43 | 68,02 | 66,24 | 66,27 | -1,30% | 277.957,00 |
| 27.01.2026 | 68,21 | 68,73 | 67,08 | 67,14 | -1,48% | 228.162,00 |
| 26.01.2026 | 69,51 | 69,76 | 68,03 | 68,15 | -1,33% | 172.903,00 |
| 23.01.2026 | 68,34 | 69,35 | 68,20 | 69,07 | 1,14% | 141.901,00 |
| 22.01.2026 | 67,58 | 68,97 | 67,31 | 68,29 | 1,34% | 124.048,00 |
| 21.01.2026 | 66,44 | 67,60 | 66,24 | 67,39 | 2,20% | 217.283,00 |
| 20.01.2026 | 66,59 | 66,73 | 65,73 | 65,94 | -1,76% | 91.627,00 |
| 16.01.2026 | 67,11 | 67,81 | 66,68 | 67,12 | -0,77% | 130.486,00 |
| 15.01.2026 | 67,10 | 68,24 | 66,59 | 67,64 | 1,26% | 108.349,00 |
| 14.01.2026 | 66,43 | 66,98 | 65,84 | 66,80 | 0,85% | 117.590,00 |
| 13.01.2026 | 66,58 | 67,26 | 65,82 | 66,24 | -0,30% | 126.494,00 |
| 12.01.2026 | 66,42 | 66,99 | 65,96 | 66,44 | 0,29% | 113.131,00 |
| 09.01.2026 | 65,19 | 66,67 | 65,03 | 66,25 | 1,63% | 115.137,00 |
| 08.01.2026 | 62,45 | 65,62 | 62,45 | 65,19 | 3,48% | 126.151,00 |
| 07.01.2026 | 63,83 | 63,83 | 62,52 | 63,00 | -1,45% | 119.063,00 |
| 06.01.2026 | 61,54 | 64,14 | 61,41 | 63,93 | 3,06% | 151.869,00 |
| 05.01.2026 | 61,13 | 63,01 | 61,13 | 62,03 | 1,44% | 144.955,00 |
| 02.01.2026 | 61,08 | 61,49 | 60,29 | 61,15 | 0,33% | 143.241,00 |
| 31.12.2025 | 61,51 | 62,11 | 60,84 | 60,95 | -0,99% | 150.666,00 |
| 30.12.2025 | 62,17 | 62,64 | 61,11 | 61,56 | -0,93% | 155.656,00 |
| 29.12.2025 | 61,88 | 62,65 | 61,59 | 62,14 | 0,00% | 175.798,00 |
| 26.12.2025 | 62,19 | 62,47 | 61,69 | 62,14 | 0,37% | 110.948,00 |
| 24.12.2025 | 61,25 | 62,64 | 61,13 | 61,91 | 1,44% | 132.659,00 |
| 23.12.2025 | 60,70 | 61,58 | 60,37 | 61,03 | 0,44% | 181.377,00 |
| 22.12.2025 | 60,78 | 62,09 | 60,64 | 60,76 | 0,35% | 142.430,00 |
| 19.12.2025 | 60,92 | 61,31 | 59,51 | 60,55 | -1,42% | 712.226,00 |
| 18.12.2025 | 61,88 | 62,43 | 61,25 | 61,42 | -0,49% | 216.655,00 |
| 17.12.2025 | 61,86 | 62,98 | 61,47 | 61,72 | -0,68% | 276.167,00 |
| 16.12.2025 | 62,16 | 62,81 | 61,71 | 62,14 | -0,10% | 199.101,00 |
| 15.12.2025 | 62,39 | 62,61 | 61,36 | 62,20 | 0,42% | 242.041,00 |
| 12.12.2025 | 62,00 | 62,48 | 61,41 | 61,94 | 0,65% | 251.246,00 |
| 11.12.2025 | 60,82 | 62,25 | 60,82 | 61,54 | 1,40% | 159.091,00 |
| 10.12.2025 | 58,81 | 61,15 | 58,81 | 60,69 | 3,34% | 208.625,00 |
| 09.12.2025 | 58,29 | 59,77 | 58,11 | 58,73 | 1,03% | 132.865,00 |
| 08.12.2025 | 59,39 | 59,89 | 58,00 | 58,13 | -1,76% | 117.782,00 |
| 05.12.2025 | 58,53 | 59,21 | 58,37 | 59,17 | 0,92% | 119.528,00 |
| 04.12.2025 | 58,74 | 59,87 | 58,48 | 58,63 | -0,27% | 150.414,00 |
| 03.12.2025 | 58,01 | 59,14 | 57,88 | 58,79 | 1,47% | 111.150,00 |
| 02.12.2025 | 58,66 | 58,95 | 57,56 | 57,94 | -0,70% | 94.583,00 |
| 01.12.2025 | 58,31 | 59,68 | 58,30 | 58,35 | -0,51% | 127.826,00 |
| 28.11.2025 | 59,27 | 60,11 | 58,21 | 58,65 | -1,00% | 86.067,00 |
| 26.11.2025 | 58,63 | 60,12 | 58,10 | 59,24 | 0,05% | 282.870,00 |
| 25.11.2025 | 58,37 | 60,12 | 58,37 | 59,21 | 2,56% | 227.223,00 |
| 24.11.2025 | 58,38 | 59,60 | 57,25 | 57,73 | -1,80% | 198.049,00 |
| 21.11.2025 | 57,77 | 59,85 | 57,43 | 58,79 | 3,36% | 169.822,00 |
| 20.11.2025 | 57,78 | 58,63 | 56,68 | 56,88 | -1,20% | 190.677,00 |
| 19.11.2025 | 57,81 | 58,27 | 57,17 | 57,57 | 0,02% | 155.352,00 |
| 18.11.2025 | 57,25 | 57,83 | 56,54 | 57,56 | 0,58% | 235.432,00 |
| 17.11.2025 | 57,23 | 57,73 | 56,76 | 57,23 | 0,02% | 260.738,00 |
| 14.11.2025 | 57,07 | 57,61 | 56,20 | 57,22 | -0,28% | 154.916,00 |
| 13.11.2025 | 56,69 | 57,93 | 56,69 | 57,38 | 1,16% | 144.897,00 |
| 12.11.2025 | 57,19 | 58,34 | 56,69 | 56,72 | -0,98% | 181.557,00 |
| 11.11.2025 | 56,84 | 57,45 | 56,50 | 57,28 | 1,01% | 92.826,00 |
| 10.11.2025 | 56,29 | 57,17 | 55,53 | 56,71 | 1,45% | 126.731,00 |
| 07.11.2025 | 55,74 | 56,43 | 55,37 | 55,90 | 0,72% | 135.743,00 |
| 06.11.2025 | 55,97 | 57,40 | 55,36 | 55,50 | -1,63% | 151.396,00 |
| 05.11.2025 | 55,57 | 56,50 | 54,65 | 56,42 | 1,46% | 153.251,00 |
| 04.11.2025 | 55,73 | 56,47 | 55,45 | 55,61 | -0,80% | 232.226,00 |
| 03.11.2025 | 55,99 | 56,73 | 55,39 | 56,06 | -1,22% | 212.656,00 |
| 31.10.2025 | 54,86 | 56,81 | 53,94 | 56,75 | 2,73% | 336.775,00 |
| 30.10.2025 | 54,50 | 55,39 | 54,17 | 55,24 | 0,27% | 228.518,00 |
| 29.10.2025 | 56,05 | 56,39 | 54,58 | 55,09 | -2,65% | 306.615,00 |
| 28.10.2025 | 56,51 | 57,40 | 56,12 | 56,59 | -0,47% | 188.019,00 |
| 27.10.2025 | 59,54 | 60,09 | 56,58 | 56,86 | -4,77% | 185.638,00 |