77,710$
-1,99%
Echtzeit-Aktienkurs Minerals Technologies Inc.
Bid:
Ask:
Aktienkurse zur Minerals Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 79,89 | 79,89 | 77,66 | 77,81 | -1,87% | 216.647,00 |
| 06.05.2026 | 79,88 | 80,99 | 78,39 | 79,29 | 0,37% | 350.945,00 |
| 05.05.2026 | 78,25 | 79,61 | 76,84 | 79,00 | 1,94% | 273.741,00 |
| 04.05.2026 | 76,22 | 78,56 | 75,80 | 77,50 | 2,03% | 408.906,00 |
| 01.05.2026 | 73,59 | 76,71 | 73,45 | 75,96 | 5,59% | 214.154,00 |
| 30.04.2026 | 70,16 | 73,08 | 69,84 | 71,94 | 2,17% | 185.629,00 |
| 29.04.2026 | 72,65 | 73,13 | 70,02 | 70,41 | -3,27% | 173.800,00 |
| 28.04.2026 | 72,13 | 73,04 | 71,43 | 72,79 | 0,73% | 183.120,00 |
| 27.04.2026 | 72,64 | 72,64 | 71,50 | 72,26 | 0,57% | 131.580,00 |
| 24.04.2026 | 71,96 | 71,96 | 70,78 | 71,85 | 0,70% | 163.968,00 |
| 23.04.2026 | 70,71 | 71,38 | 70,47 | 71,35 | 1,13% | 111.538,00 |
| 22.04.2026 | 71,61 | 72,11 | 70,32 | 70,55 | -0,84% | 123.816,00 |
| 21.04.2026 | 71,80 | 72,22 | 70,30 | 71,15 | -1,28% | 210.902,00 |
| 20.04.2026 | 72,62 | 73,03 | 71,74 | 72,07 | -0,95% | 111.897,00 |
| 17.04.2026 | 72,38 | 74,55 | 72,38 | 72,76 | 1,41% | 150.170,00 |
| 16.04.2026 | 72,10 | 72,10 | 70,85 | 71,75 | 0,60% | 144.594,00 |
| 15.04.2026 | 72,37 | 72,37 | 70,60 | 71,32 | -2,11% | 209.414,00 |
| 14.04.2026 | 72,94 | 74,08 | 72,50 | 72,86 | -0,21% | 138.842,00 |
| 13.04.2026 | 72,62 | 73,06 | 71,83 | 73,01 | -0,01% | 139.296,00 |
| 10.04.2026 | 72,91 | 73,44 | 72,31 | 73,02 | 0,05% | 86.960,00 |
| 09.04.2026 | 72,25 | 73,64 | 72,05 | 72,98 | 0,43% | 142.618,00 |
| 08.04.2026 | 72,91 | 73,04 | 71,43 | 72,67 | 4,97% | 173.929,00 |
| 07.04.2026 | 66,95 | 69,25 | 66,95 | 69,23 | 1,63% | 155.513,00 |
| 06.04.2026 | 68,62 | 68,68 | 67,71 | 68,12 | -1,70% | 155.912,00 |
| 02.04.2026 | 70,65 | 71,05 | 69,20 | 69,30 | -2,98% | 172.233,00 |
| 01.04.2026 | 70,89 | 72,36 | 70,89 | 71,43 | 0,72% | 261.101,00 |
| 31.03.2026 | 70,19 | 71,43 | 69,56 | 70,92 | 1,11% | 157.781,00 |
| 30.03.2026 | 70,99 | 71,95 | 69,78 | 70,14 | -0,54% | 220.692,00 |
| 27.03.2026 | 69,80 | 70,93 | 69,31 | 70,52 | -0,28% | 147.099,00 |
| 26.03.2026 | 69,92 | 70,99 | 69,92 | 70,72 | 0,77% | 175.367,00 |
| 25.03.2026 | 68,36 | 70,32 | 67,65 | 70,18 | 3,45% | 200.167,00 |
| 24.03.2026 | 65,73 | 68,36 | 65,25 | 67,84 | 2,87% | 248.452,00 |
| 23.03.2026 | 66,23 | 68,19 | 65,94 | 65,95 | 1,06% | 237.924,00 |
| 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 |