61,990$
-0,21%
Echtzeit-Aktienkurs Minerals Technologies Inc.
Bid:
Ask:
Aktienkurse zur Minerals Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 61,70 | 62,57 | 61,34 | 62,00 | -0,19% | 130.811,00 |
| 30.09.2025 | 61,64 | 62,18 | 61,20 | 62,12 | 1,09% | 137.442,00 |
| 29.09.2025 | 62,46 | 62,50 | 61,05 | 61,45 | -1,19% | 130.461,00 |
| 26.09.2025 | 60,90 | 62,35 | 60,71 | 62,19 | 2,39% | 217.891,00 |
| 25.09.2025 | 61,47 | 61,53 | 60,50 | 60,74 | -1,44% | 175.219,00 |
| 24.09.2025 | 62,21 | 62,21 | 61,28 | 61,63 | -0,39% | 163.848,00 |
| 23.09.2025 | 63,14 | 63,62 | 61,81 | 61,87 | -1,02% | 190.646,00 |
| 22.09.2025 | 63,07 | 63,38 | 62,20 | 62,51 | -0,65% | 206.799,00 |
| 19.09.2025 | 64,89 | 64,89 | 62,85 | 62,92 | -2,72% | 683.244,00 |
| 18.09.2025 | 63,61 | 65,03 | 63,40 | 64,68 | 1,84% | 223.104,00 |
| 17.09.2025 | 63,73 | 66,26 | 63,42 | 63,51 | 0,47% | 221.621,00 |
| 16.09.2025 | 62,72 | 63,58 | 62,59 | 63,21 | 0,03% | 183.955,00 |
| 15.09.2025 | 63,82 | 64,10 | 63,05 | 63,19 | -0,60% | 128.958,00 |
| 12.09.2025 | 64,46 | 64,95 | 63,56 | 63,57 | -2,20% | 166.711,00 |
| 11.09.2025 | 63,42 | 65,19 | 63,41 | 65,00 | 3,13% | 221.944,00 |
| 10.09.2025 | 62,58 | 63,72 | 62,25 | 63,03 | 0,05% | 344.292,00 |
| 09.09.2025 | 63,89 | 64,02 | 61,68 | 63,00 | -1,82% | 248.425,00 |
| 08.09.2025 | 64,06 | 64,26 | 62,94 | 64,17 | 0,09% | 321.947,00 |
| 05.09.2025 | 63,43 | 65,00 | 63,06 | 64,11 | 1,33% | 216.244,00 |
| 04.09.2025 | 64,94 | 65,23 | 63,11 | 63,27 | -2,29% | 352.875,00 |
| 03.09.2025 | 64,22 | 65,38 | 63,74 | 64,75 | -0,29% | 208.843,00 |
| 02.09.2025 | 64,68 | 65,01 | 63,95 | 64,94 | -0,78% | 215.837,00 |
| 29.08.2025 | 65,51 | 66,21 | 64,74 | 65,45 | 0,46% | 297.008,00 |
| 28.08.2025 | 65,24 | 65,41 | 63,98 | 65,15 | 0,20% | 185.551,00 |
| 27.08.2025 | 63,95 | 65,07 | 63,24 | 65,02 | 2,01% | 176.062,00 |
| 26.08.2025 | 64,15 | 64,50 | 63,63 | 63,74 | -0,36% | 219.154,00 |
| 25.08.2025 | 63,34 | 64,12 | 63,31 | 63,97 | 0,27% | 155.623,00 |
| 22.08.2025 | 61,47 | 64,25 | 61,29 | 63,80 | 4,37% | 208.775,00 |
| 21.08.2025 | 60,29 | 61,19 | 59,78 | 61,13 | 0,81% | 120.261,00 |
| 20.08.2025 | 60,68 | 61,22 | 60,21 | 60,64 | -0,25% | 143.496,00 |
| 19.08.2025 | 60,54 | 61,41 | 60,42 | 60,79 | 0,48% | 150.630,00 |
| 18.08.2025 | 61,18 | 61,18 | 60,25 | 60,50 | -0,38% | 155.309,00 |
| 15.08.2025 | 61,96 | 61,96 | 59,85 | 60,73 | -1,65% | 340.849,00 |
| 14.08.2025 | 62,31 | 62,62 | 61,17 | 61,75 | -2,20% | 223.243,00 |
| 13.08.2025 | 61,22 | 63,32 | 61,22 | 63,14 | 3,49% | 336.125,00 |
| 12.08.2025 | 58,67 | 61,06 | 58,49 | 61,01 | 4,59% | 188.761,00 |
| 11.08.2025 | 58,00 | 58,68 | 57,67 | 58,33 | 0,60% | 183.011,00 |
| 08.08.2025 | 58,08 | 58,52 | 57,73 | 57,98 | 0,17% | 154.017,00 |
| 07.08.2025 | 58,33 | 58,40 | 57,34 | 57,88 | 0,91% | 200.017,00 |
| 06.08.2025 | 58,17 | 58,17 | 57,09 | 57,36 | -0,88% | 199.821,00 |
| 05.08.2025 | 57,34 | 58,13 | 56,80 | 57,87 | 2,35% | 196.971,00 |
| 04.08.2025 | 57,09 | 57,66 | 56,30 | 56,54 | 0,11% | 197.697,00 |
| 01.08.2025 | 57,03 | 57,40 | 56,22 | 56,48 | -2,87% | 260.973,00 |
| 31.07.2025 | 57,85 | 58,64 | 57,60 | 58,15 | -0,55% | 252.690,00 |
| 30.07.2025 | 59,82 | 59,83 | 58,32 | 58,47 | -2,44% | 269.782,00 |
| 29.07.2025 | 60,58 | 61,58 | 59,27 | 59,93 | -2,20% | 341.056,00 |
| 28.07.2025 | 65,74 | 65,76 | 61,13 | 61,28 | -6,37% | 575.284,00 |
| 25.07.2025 | 61,59 | 66,16 | 61,05 | 65,45 | 10,56% | 607.472,00 |
| 24.07.2025 | 59,94 | 59,99 | 58,89 | 59,20 | -1,53% | 282.601,00 |
| 23.07.2025 | 60,61 | 60,72 | 59,87 | 60,12 | 0,30% | 199.347,00 |
| 22.07.2025 | 59,23 | 60,27 | 58,76 | 59,94 | 1,58% | 266.165,00 |
| 21.07.2025 | 58,10 | 59,57 | 57,69 | 59,01 | 3,51% | 314.016,00 |
| 18.07.2025 | 57,82 | 58,35 | 56,28 | 57,01 | -0,87% | 559.603,00 |
| 17.07.2025 | 57,00 | 57,90 | 56,70 | 57,51 | 0,81% | 312.396,00 |
| 16.07.2025 | 57,52 | 57,77 | 56,18 | 57,05 | 0,21% | 259.345,00 |
| 15.07.2025 | 58,99 | 59,05 | 56,90 | 56,93 | -3,02% | 192.226,00 |
| 14.07.2025 | 58,67 | 59,25 | 57,90 | 58,70 | -0,81% | 158.060,00 |
| 11.07.2025 | 58,98 | 59,29 | 58,15 | 59,18 | -0,80% | 175.434,00 |
| 10.07.2025 | 59,19 | 60,32 | 58,57 | 59,66 | 1,22% | 223.226,00 |
| 09.07.2025 | 58,77 | 59,45 | 57,56 | 58,94 | 0,65% | 212.099,00 |
| 08.07.2025 | 58,38 | 59,66 | 58,18 | 58,56 | 1,31% | 388.132,00 |
| 07.07.2025 | 58,40 | 59,07 | 57,49 | 57,80 | -2,20% | 387.867,00 |
| 03.07.2025 | 58,76 | 59,37 | 58,73 | 59,10 | 0,25% | 118.122,00 |
| 02.07.2025 | 57,80 | 59,07 | 57,22 | 58,95 | 2,49% | 208.841,00 |
| 01.07.2025 | 55,30 | 58,83 | 54,91 | 57,52 | 4,45% | 228.348,00 |
| 30.06.2025 | 55,78 | 55,78 | 54,76 | 55,07 | -0,79% | 308.628,00 |
| 27.06.2025 | 55,96 | 56,19 | 55,26 | 55,51 | -0,18% | 443.545,00 |
| 26.06.2025 | 54,73 | 55,92 | 54,40 | 55,61 | 2,19% | 195.396,00 |
| 25.06.2025 | 54,74 | 54,93 | 54,25 | 54,42 | -0,82% | 211.413,00 |
| 24.06.2025 | 55,28 | 55,75 | 54,42 | 54,87 | 0,85% | 200.379,00 |
| 23.06.2025 | 53,65 | 54,52 | 53,11 | 54,41 | 2,10% | 286.157,00 |
| 20.06.2025 | 53,84 | 54,30 | 53,15 | 53,29 | -0,95% | 635.675,00 |
| 18.06.2025 | 53,99 | 54,80 | 53,63 | 53,80 | -0,39% | 195.282,00 |
| 17.06.2025 | 54,36 | 55,24 | 53,98 | 54,01 | -1,08% | 256.859,00 |
| 16.06.2025 | 54,66 | 54,77 | 53,93 | 54,60 | 0,91% | 207.544,00 |
| 13.06.2025 | 54,91 | 55,28 | 53,90 | 54,11 | -3,38% | 241.204,00 |
| 12.06.2025 | 57,19 | 57,59 | 55,90 | 56,00 | -3,35% | 306.259,00 |
| 11.06.2025 | 59,89 | 60,25 | 57,92 | 57,94 | -3,45% | 137.557,00 |
| 10.06.2025 | 59,82 | 60,62 | 59,43 | 60,01 | 1,28% | 221.043,00 |
| 09.06.2025 | 58,45 | 59,45 | 58,38 | 59,25 | 2,58% | 165.607,00 |
| 06.06.2025 | 58,81 | 59,14 | 57,48 | 57,76 | -0,05% | 117.681,00 |
| 05.06.2025 | 57,72 | 58,70 | 57,67 | 57,79 | -0,19% | 187.996,00 |
| 04.06.2025 | 57,23 | 57,92 | 57,12 | 57,90 | 0,75% | 167.503,00 |
| 03.06.2025 | 55,96 | 58,13 | 55,85 | 57,47 | 2,85% | 207.955,00 |
| 02.06.2025 | 56,48 | 56,93 | 55,14 | 55,88 | -1,59% | 238.791,00 |
| 30.05.2025 | 57,67 | 57,67 | 56,76 | 56,78 | -1,93% | 256.309,00 |
| 29.05.2025 | 58,53 | 58,76 | 57,33 | 57,90 | -0,77% | 207.409,00 |
| 28.05.2025 | 60,51 | 60,51 | 58,35 | 58,35 | -2,67% | 326.018,00 |
| 27.05.2025 | 59,26 | 60,35 | 59,26 | 59,95 | 3,11% | 263.345,00 |
| 23.05.2025 | 57,62 | 58,66 | 57,62 | 58,14 | -1,07% | 263.928,00 |
| 22.05.2025 | 57,70 | 59,24 | 57,65 | 58,77 | 1,01% | 318.533,00 |
| 21.05.2025 | 59,14 | 59,82 | 57,89 | 58,18 | -2,50% | 463.478,00 |
| 20.05.2025 | 58,59 | 59,74 | 58,22 | 59,67 | 1,50% | 326.309,00 |
| 19.05.2025 | 58,43 | 58,90 | 58,27 | 58,79 | -0,99% | 217.188,00 |
| 16.05.2025 | 58,94 | 59,65 | 58,57 | 59,38 | 0,81% | 287.509,00 |
| 15.05.2025 | 57,45 | 58,97 | 57,05 | 58,90 | 1,55% | 185.716,00 |
| 14.05.2025 | 58,40 | 58,50 | 57,80 | 58,00 | -1,31% | 366.432,00 |
| 13.05.2025 | 58,23 | 59,05 | 57,84 | 58,77 | 0,77% | 226.038,00 |
| 12.05.2025 | 58,20 | 59,65 | 57,92 | 58,32 | 4,14% | 308.937,00 |
| 09.05.2025 | 55,35 | 56,25 | 55,35 | 56,00 | 1,45% | 350.924,00 |