Echtzeit-Aktienkurs CMC Materials
Bid:
Ask:
Aktienkurse zur CMC Materials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.07.2022 | 170,70 | 174,20 | 170,70 | 173,69 | 0,58% | 4.160.265,00 |
| 01.07.2022 | 173,61 | 174,52 | 171,92 | 172,68 | -1,04% | 712.987,00 |
| 30.06.2022 | 174,16 | 175,83 | 173,90 | 174,49 | -0,38% | 550.731,00 |
| 29.06.2022 | 175,75 | 176,35 | 173,68 | 175,16 | -2,46% | 1.048.246,00 |
| 28.06.2022 | 180,00 | 181,29 | 179,49 | 179,58 | -0,31% | 198.113,00 |
| 27.06.2022 | 179,63 | 180,42 | 178,59 | 180,14 | 0,29% | 347.808,00 |
| 24.06.2022 | 175,62 | 179,87 | 175,62 | 179,62 | 3,51% | 2.278.373,00 |
| 23.06.2022 | 175,06 | 175,06 | 172,82 | 173,53 | -0,48% | 286.616,00 |
| 22.06.2022 | 173,25 | 174,71 | 173,25 | 174,37 | 0,00% | 331.366,00 |
| 21.06.2022 | 173,57 | 174,56 | 173,40 | 174,37 | 1,05% | 379.395,00 |
| 17.06.2022 | 173,76 | 173,83 | 172,29 | 172,56 | -0,45% | 369.222,00 |
| 16.06.2022 | 175,17 | 175,43 | 172,82 | 173,34 | -2,03% | 255.206,00 |
| 15.06.2022 | 176,69 | 177,85 | 175,69 | 176,94 | 0,87% | 576.055,00 |
| 14.06.2022 | 174,09 | 176,27 | 173,38 | 175,41 | 1,03% | 482.401,00 |
| 13.06.2022 | 173,99 | 175,01 | 172,49 | 173,62 | -1,55% | 364.722,00 |
| 10.06.2022 | 176,49 | 178,05 | 176,25 | 176,35 | -1,01% | 195.329,00 |
| 09.06.2022 | 178,87 | 179,96 | 178,09 | 178,15 | -0,83% | 109.287,00 |
| 08.06.2022 | 179,45 | 180,56 | 179,03 | 179,64 | -0,27% | 263.032,00 |
| 07.06.2022 | 179,35 | 180,25 | 179,03 | 180,13 | 0,03% | 186.024,00 |
| 06.06.2022 | 181,12 | 181,83 | 179,65 | 180,07 | -0,25% | 130.157,00 |
| 03.06.2022 | 181,23 | 181,28 | 180,22 | 180,53 | -0,97% | 246.237,00 |
| 02.06.2022 | 178,78 | 182,31 | 178,09 | 182,30 | 2,00% | 570.997,00 |
| 01.06.2022 | 177,10 | 179,43 | 176,78 | 178,73 | 1,01% | 332.303,00 |
| 31.05.2022 | 177,08 | 177,74 | 176,29 | 176,94 | -0,66% | 212.806,00 |
| 27.05.2022 | 176,20 | 178,50 | 175,57 | 178,11 | 2,30% | 165.650,00 |
| 26.05.2022 | 169,92 | 174,42 | 169,88 | 174,11 | 2,42% | 478.969,00 |
| 25.05.2022 | 170,00 | 170,72 | 169,57 | 170,00 | 0,07% | 151.797,00 |
| 24.05.2022 | 172,30 | 172,30 | 169,61 | 169,88 | -1,72% | 267.932,00 |
| 23.05.2022 | 172,86 | 173,92 | 172,48 | 172,85 | 0,13% | 281.119,00 |
| 20.05.2022 | 172,94 | 173,52 | 170,34 | 172,63 | 0,45% | 207.037,00 |
| 19.05.2022 | 171,52 | 173,81 | 171,46 | 171,86 | -0,43% | 338.246,00 |
| 18.05.2022 | 175,58 | 176,36 | 172,14 | 172,60 | -2,23% | 255.206,00 |
| 17.05.2022 | 175,59 | 176,90 | 175,13 | 176,53 | 1,52% | 631.324,00 |
| 16.05.2022 | 174,00 | 174,94 | 173,54 | 173,88 | -0,30% | 356.192,00 |
| 13.05.2022 | 173,95 | 175,41 | 173,95 | 174,40 | 0,81% | 552.668,00 |
| 12.05.2022 | 172,68 | 174,49 | 171,72 | 173,00 | -0,20% | 273.721,00 |
| 11.05.2022 | 175,00 | 176,87 | 173,15 | 173,34 | -1,44% | 377.124,00 |
| 10.05.2022 | 177,53 | 177,53 | 174,25 | 175,88 | 0,06% | 335.519,00 |
| 09.05.2022 | 179,15 | 179,87 | 175,68 | 175,78 | -2,82% | 430.479,00 |
| 06.05.2022 | 179,73 | 182,35 | 178,67 | 180,88 | 0,32% | 369.924,00 |
| 05.05.2022 | 181,71 | 182,58 | 179,36 | 180,31 | -1,60% | 264.554,00 |
| 04.05.2022 | 180,99 | 183,30 | 180,00 | 183,25 | 1,12% | 303.785,00 |
| 03.05.2022 | 181,67 | 181,89 | 180,91 | 181,22 | 0,13% | 422.050,00 |
| 02.05.2022 | 178,44 | 181,02 | 178,19 | 180,98 | 1,16% | 308.822,00 |
| 29.04.2022 | 179,90 | 181,09 | 178,72 | 178,91 | -1,02% | 254.121,00 |
| 28.04.2022 | 178,85 | 181,37 | 177,40 | 180,76 | 1,91% | 446.866,00 |
| 27.04.2022 | 177,93 | 179,56 | 176,74 | 177,38 | -0,59% | 327.497,00 |
| 26.04.2022 | 179,85 | 179,85 | 178,02 | 178,43 | -1,20% | 332.394,00 |
| 25.04.2022 | 178,83 | 180,68 | 178,64 | 180,60 | 0,50% | 311.552,00 |
| 22.04.2022 | 180,08 | 180,48 | 179,47 | 179,70 | -0,48% | 247.946,00 |
| 21.04.2022 | 182,59 | 183,34 | 180,22 | 180,56 | -0,47% | 353.020,00 |
| 20.04.2022 | 181,26 | 183,10 | 180,94 | 181,42 | 0,76% | 514.109,00 |
| 19.04.2022 | 178,07 | 180,11 | 177,25 | 180,05 | 1,38% | 335.592,00 |
| 18.04.2022 | 175,89 | 177,69 | 175,36 | 177,60 | 0,79% | 283.388,00 |
| 14.04.2022 | 178,70 | 178,70 | 176,02 | 176,20 | -1,10% | 348.587,00 |
| 13.04.2022 | 176,06 | 178,32 | 175,72 | 178,16 | 1,22% | 380.563,00 |
| 12.04.2022 | 175,46 | 177,09 | 175,46 | 176,01 | 0,76% | 585.779,00 |
| 11.04.2022 | 174,16 | 175,49 | 174,16 | 174,69 | -0,34% | 497.953,00 |
| 08.04.2022 | 176,93 | 177,22 | 175,24 | 175,29 | -1,43% | 499.833,00 |
| 07.04.2022 | 176,44 | 178,92 | 176,44 | 177,83 | 0,35% | 811.091,00 |
| 06.04.2022 | 178,00 | 179,25 | 176,79 | 177,21 | -1,25% | 711.686,00 |
| 05.04.2022 | 183,19 | 183,19 | 179,32 | 179,45 | -1,98% | 663.705,00 |
| 04.04.2022 | 182,81 | 184,06 | 182,29 | 183,07 | 0,01% | 496.940,00 |
| 01.04.2022 | 186,01 | 186,32 | 182,80 | 183,05 | -1,27% | 615.791,00 |
| 31.03.2022 | 187,88 | 188,12 | 185,24 | 185,40 | -1,00% | 437.262,00 |
| 30.03.2022 | 189,62 | 189,62 | 187,16 | 187,27 | -1,24% | 251.983,00 |
| 29.03.2022 | 189,64 | 190,36 | 188,25 | 189,62 | 0,73% | 337.515,00 |
| 28.03.2022 | 187,10 | 188,25 | 186,41 | 188,25 | 0,12% | 304.544,00 |
| 25.03.2022 | 188,06 | 188,20 | 186,68 | 188,02 | 0,29% | 340.395,00 |
| 24.03.2022 | 186,00 | 187,49 | 185,68 | 187,48 | 1,03% | 392.025,00 |
| 23.03.2022 | 185,73 | 187,31 | 185,14 | 185,57 | -0,81% | 422.352,00 |
| 22.03.2022 | 187,28 | 189,18 | 187,01 | 187,08 | -0,14% | 421.053,00 |
| 21.03.2022 | 186,29 | 187,91 | 186,01 | 187,35 | 0,07% | 283.620,00 |
| 18.03.2022 | 186,21 | 187,87 | 185,42 | 187,22 | 0,25% | 558.044,00 |
| 17.03.2022 | 185,48 | 187,08 | 185,08 | 186,75 | 0,41% | 187.788,00 |
| 16.03.2022 | 182,19 | 186,13 | 182,19 | 185,98 | 2,36% | 350.104,00 |
| 15.03.2022 | 180,81 | 182,02 | 180,38 | 181,70 | 0,91% | 521.100,00 |
| 14.03.2022 | 180,45 | 181,28 | 179,49 | 180,07 | -0,44% | 399.694,00 |
| 11.03.2022 | 183,69 | 184,39 | 180,85 | 180,86 | -0,78% | 320.563,00 |
| 10.03.2022 | 181,00 | 182,87 | 180,72 | 182,29 | -0,23% | 229.099,00 |
| 09.03.2022 | 182,83 | 184,59 | 181,90 | 182,71 | 1,41% | 398.263,00 |
| 08.03.2022 | 178,85 | 181,69 | 178,01 | 180,17 | 0,95% | 447.309,00 |
| 07.03.2022 | 178,99 | 179,73 | 177,92 | 178,48 | 0,10% | 264.285,00 |
| 04.03.2022 | 180,11 | 181,58 | 177,97 | 178,30 | -1,82% | 445.615,00 |
| 03.03.2022 | 184,26 | 184,26 | 181,30 | 181,60 | -0,95% | 392.318,00 |
| 02.03.2022 | 182,52 | 183,84 | 180,96 | 183,35 | 0,75% | 397.037,00 |
| 01.03.2022 | 184,84 | 186,45 | 181,15 | 181,98 | -1,86% | 650.977,00 |
| 28.02.2022 | 185,38 | 186,57 | 184,27 | 185,43 | -0,57% | 403.233,00 |
| 25.02.2022 | 186,23 | 186,68 | 184,35 | 186,50 | 0,13% | 266.328,00 |
| 24.02.2022 | 180,57 | 186,31 | 179,66 | 186,25 | 2,07% | 226.608,00 |
| 23.02.2022 | 184,28 | 185,47 | 182,36 | 182,47 | -0,65% | 398.347,00 |
| 22.02.2022 | 184,12 | 186,25 | 183,11 | 183,67 | -0,82% | 263.927,00 |
| 18.02.2022 | 186,51 | 187,09 | 184,96 | 185,18 | -0,71% | 242.339,00 |
| 17.02.2022 | 186,64 | 187,80 | 186,16 | 186,51 | -0,88% | 275.774,00 |
| 16.02.2022 | 186,33 | 188,87 | 186,00 | 188,16 | 0,33% | 206.716,00 |
| 15.02.2022 | 185,13 | 187,54 | 184,74 | 187,54 | 2,37% | 294.508,00 |
| 14.02.2022 | 182,74 | 184,38 | 181,93 | 183,20 | 0,65% | 361.133,00 |
| 11.02.2022 | 186,73 | 187,05 | 181,42 | 182,02 | -2,34% | 292.853,00 |
| 10.02.2022 | 184,55 | 188,84 | 184,55 | 186,38 | -0,01% | 486.938,00 |
| 09.02.2022 | 186,16 | 186,74 | 184,72 | 186,39 | 1,02% | 236.145,00 |