5,850$
-2,34%
Echtzeit-Aktienkurs Materialise N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur Materialise N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 6,04 | 6,04 | 5,84 | 5,84 | -2,50% | 105.539,00 |
| 17.07.2025 | 5,88 | 6,06 | 5,85 | 5,99 | 2,04% | 86.162,00 |
| 16.07.2025 | 5,70 | 5,88 | 5,63 | 5,87 | 2,26% | 60.950,00 |
| 15.07.2025 | 5,81 | 5,89 | 5,69 | 5,74 | -0,52% | 74.090,00 |
| 14.07.2025 | 5,92 | 5,99 | 5,76 | 5,77 | -2,53% | 56.369,00 |
| 11.07.2025 | 5,95 | 6,00 | 5,91 | 5,92 | -1,33% | 56.449,00 |
| 10.07.2025 | 5,80 | 6,03 | 5,68 | 6,00 | 3,63% | 85.901,00 |
| 09.07.2025 | 5,70 | 5,84 | 5,61 | 5,79 | 1,76% | 80.777,00 |
| 08.07.2025 | 5,59 | 5,73 | 5,57 | 5,69 | 2,71% | 60.860,00 |
| 07.07.2025 | 5,75 | 5,75 | 5,54 | 5,54 | -3,48% | 67.949,00 |
| 03.07.2025 | 5,67 | 5,85 | 5,67 | 5,74 | 2,35% | 60.526,00 |
| 02.07.2025 | 5,60 | 5,71 | 5,52 | 5,61 | 0,86% | 71.992,00 |
| 01.07.2025 | 5,61 | 5,73 | 5,55 | 5,56 | -1,59% | 40.786,00 |
| 30.06.2025 | 5,62 | 5,82 | 5,60 | 5,65 | 0,71% | 187.927,00 |
| 27.06.2025 | 5,52 | 5,62 | 5,51 | 5,61 | 1,08% | 63.980,00 |
| 26.06.2025 | 5,49 | 5,55 | 5,44 | 5,55 | 1,65% | 76.510,00 |
| 25.06.2025 | 5,54 | 5,54 | 5,41 | 5,46 | -1,44% | 34.403,00 |
| 24.06.2025 | 5,47 | 5,58 | 5,41 | 5,54 | 2,59% | 55.127,00 |
| 23.06.2025 | 5,33 | 5,48 | 5,25 | 5,40 | 0,19% | 126.317,00 |
| 20.06.2025 | 5,51 | 5,58 | 5,35 | 5,39 | -1,82% | 50.655,00 |
| 18.06.2025 | 5,62 | 5,63 | 5,48 | 5,49 | -2,66% | 82.480,00 |
| 17.06.2025 | 5,53 | 5,65 | 5,48 | 5,64 | 1,08% | 107.135,00 |
| 16.06.2025 | 5,50 | 5,59 | 5,46 | 5,58 | 2,39% | 63.039,00 |
| 13.06.2025 | 5,47 | 5,51 | 5,37 | 5,45 | -2,15% | 102.061,00 |
| 12.06.2025 | 5,76 | 5,82 | 5,54 | 5,57 | -3,80% | 90.675,00 |
| 11.06.2025 | 5,82 | 5,89 | 5,75 | 5,79 | -0,17% | 77.704,00 |
| 10.06.2025 | 5,94 | 5,94 | 5,76 | 5,80 | -1,53% | 85.709,00 |
| 09.06.2025 | 5,70 | 5,90 | 5,64 | 5,89 | 3,70% | 131.742,00 |
| 06.06.2025 | 5,60 | 5,69 | 5,50 | 5,68 | 3,27% | 86.384,00 |
| 05.06.2025 | 5,50 | 5,69 | 5,49 | 5,50 | 0,18% | 170.856,00 |
| 04.06.2025 | 5,38 | 5,55 | 5,34 | 5,49 | 2,43% | 97.148,00 |
| 03.06.2025 | 5,45 | 5,48 | 5,34 | 5,36 | -1,65% | 64.886,00 |
| 02.06.2025 | 5,39 | 5,48 | 5,28 | 5,45 | 1,11% | 71.942,00 |
| 30.05.2025 | 5,40 | 5,42 | 5,30 | 5,39 | -1,10% | 46.065,00 |
| 29.05.2025 | 5,49 | 5,51 | 5,43 | 5,45 | 0,37% | 86.340,00 |
| 28.05.2025 | 5,37 | 5,47 | 5,28 | 5,43 | 1,50% | 63.893,00 |
| 27.05.2025 | 5,14 | 5,37 | 5,09 | 5,35 | 5,52% | 89.369,00 |
| 23.05.2025 | 5,10 | 5,12 | 5,00 | 5,07 | -0,78% | 146.177,00 |
| 22.05.2025 | 5,10 | 5,17 | 5,10 | 5,11 | -0,39% | 41.458,00 |
| 21.05.2025 | 5,17 | 5,20 | 5,10 | 5,13 | -0,77% | 144.166,00 |
| 20.05.2025 | 5,24 | 5,26 | 5,15 | 5,17 | -1,71% | 143.162,00 |
| 19.05.2025 | 5,26 | 5,35 | 5,26 | 5,26 | -1,87% | 70.813,00 |
| 16.05.2025 | 5,20 | 5,39 | 5,20 | 5,36 | 3,08% | 66.226,00 |
| 15.05.2025 | 5,16 | 5,24 | 5,12 | 5,20 | 0,58% | 75.677,00 |
| 14.05.2025 | 5,37 | 5,48 | 5,15 | 5,17 | -3,90% | 125.965,00 |
| 13.05.2025 | 5,38 | 5,47 | 5,38 | 5,38 | -0,92% | 88.898,00 |
| 12.05.2025 | 5,55 | 5,63 | 5,43 | 5,43 | 1,21% | 188.871,00 |
| 09.05.2025 | 5,55 | 5,55 | 5,35 | 5,37 | -2,63% | 59.302,00 |
| 08.05.2025 | 5,28 | 5,59 | 5,25 | 5,51 | 5,15% | 180.848,00 |
| 07.05.2025 | 5,27 | 5,39 | 5,21 | 5,24 | -0,95% | 114.883,00 |
| 06.05.2025 | 5,25 | 5,38 | 5,25 | 5,29 | -1,12% | 89.733,00 |
| 05.05.2025 | 5,33 | 5,39 | 5,23 | 5,35 | -0,37% | 112.780,00 |
| 02.05.2025 | 5,25 | 5,43 | 5,24 | 5,37 | 3,47% | 120.300,00 |
| 01.05.2025 | 5,14 | 5,25 | 5,12 | 5,19 | 1,07% | 49.970,00 |
| 30.04.2025 | 5,10 | 5,17 | 5,05 | 5,14 | -1,44% | 58.778,00 |
| 29.04.2025 | 5,15 | 5,25 | 5,09 | 5,21 | 0,97% | 102.658,00 |
| 28.04.2025 | 5,16 | 5,25 | 5,09 | 5,16 | 0,00% | 94.689,00 |
| 25.04.2025 | 5,32 | 5,42 | 5,14 | 5,16 | -2,46% | 147.911,00 |
| 24.04.2025 | 4,98 | 5,31 | 4,91 | 5,29 | 13,28% | 368.973,00 |
| 23.04.2025 | 4,70 | 4,78 | 4,61 | 4,67 | 0,86% | 120.076,00 |
| 22.04.2025 | 4,60 | 4,69 | 4,55 | 4,63 | 2,77% | 213.767,00 |
| 21.04.2025 | 4,70 | 4,70 | 4,45 | 4,51 | -4,56% | 88.168,00 |
| 17.04.2025 | 4,65 | 4,73 | 4,50 | 4,72 | 1,94% | 279.793,00 |
| 16.04.2025 | 4,50 | 4,68 | 4,50 | 4,63 | 1,20% | 91.174,00 |
| 15.04.2025 | 4,46 | 4,61 | 4,46 | 4,58 | 2,46% | 96.496,00 |
| 14.04.2025 | 4,36 | 4,50 | 4,36 | 4,47 | 3,12% | 83.446,00 |
| 11.04.2025 | 4,27 | 4,37 | 4,16 | 4,33 | 1,41% | 196.209,00 |
| 10.04.2025 | 4,35 | 4,45 | 4,19 | 4,27 | -3,17% | 145.464,00 |
| 09.04.2025 | 4,11 | 4,50 | 4,08 | 4,41 | 5,76% | 255.252,00 |
| 08.04.2025 | 4,35 | 4,36 | 4,12 | 4,17 | -0,22% | 181.964,00 |
| 07.04.2025 | 4,08 | 4,40 | 3,93 | 4,18 | -0,02% | 443.111,00 |
| 04.04.2025 | 4,44 | 4,44 | 4,08 | 4,18 | -6,49% | 468.096,00 |
| 03.04.2025 | 4,73 | 4,75 | 4,45 | 4,47 | -6,29% | 525.572,00 |
| 02.04.2025 | 4,75 | 4,83 | 4,70 | 4,77 | 0,00% | 353.275,00 |
| 01.04.2025 | 5,01 | 5,01 | 4,76 | 4,77 | -3,05% | 269.648,00 |
| 31.03.2025 | 4,86 | 4,97 | 4,81 | 4,92 | -0,81% | 184.639,00 |
| 28.03.2025 | 5,04 | 5,09 | 4,94 | 4,96 | -2,17% | 115.137,00 |
| 27.03.2025 | 5,12 | 5,20 | 5,05 | 5,07 | -1,74% | 155.678,00 |
| 26.03.2025 | 5,14 | 5,21 | 5,12 | 5,16 | -0,19% | 150.300,00 |
| 25.03.2025 | 5,19 | 5,25 | 5,15 | 5,17 | -0,19% | 200.481,00 |
| 24.03.2025 | 5,15 | 5,23 | 5,01 | 5,18 | 1,77% | 241.311,00 |
| 21.03.2025 | 5,11 | 5,20 | 5,06 | 5,09 | -0,39% | 153.848,00 |
| 20.03.2025 | 5,38 | 5,42 | 5,11 | 5,11 | -5,72% | 335.272,00 |
| 19.03.2025 | 5,27 | 5,46 | 5,27 | 5,42 | 2,46% | 143.892,00 |
| 18.03.2025 | 5,22 | 5,31 | 5,15 | 5,29 | 0,95% | 135.082,00 |
| 17.03.2025 | 5,24 | 5,35 | 5,21 | 5,24 | 0,10% | 183.162,00 |
| 14.03.2025 | 4,96 | 5,26 | 4,96 | 5,24 | 5,97% | 282.973,00 |
| 13.03.2025 | 4,98 | 5,02 | 4,87 | 4,94 | -0,60% | 274.229,00 |
| 12.03.2025 | 5,01 | 5,13 | 4,96 | 4,97 | -0,20% | 224.580,00 |
| 11.03.2025 | 4,90 | 5,07 | 4,90 | 4,98 | 1,63% | 133.037,00 |
| 10.03.2025 | 4,97 | 4,99 | 4,87 | 4,90 | -2,20% | 294.038,00 |
| 07.03.2025 | 5,05 | 5,13 | 4,96 | 5,01 | -0,79% | 174.028,00 |
| 06.03.2025 | 5,06 | 5,15 | 4,98 | 5,05 | -1,56% | 256.880,00 |
| 05.03.2025 | 5,07 | 5,17 | 5,06 | 5,13 | 1,99% | 176.137,00 |
| 04.03.2025 | 5,09 | 5,13 | 4,93 | 5,03 | -1,95% | 394.402,00 |
| 03.03.2025 | 5,32 | 5,45 | 5,12 | 5,13 | -2,47% | 255.708,00 |
| 28.02.2025 | 5,20 | 5,38 | 5,17 | 5,26 | 0,96% | 300.689,00 |
| 27.02.2025 | 5,40 | 5,41 | 5,20 | 5,21 | -3,43% | 511.511,00 |
| 26.02.2025 | 5,41 | 5,53 | 5,25 | 5,40 | 0,28% | 513.239,00 |
| 25.02.2025 | 6,08 | 6,08 | 5,38 | 5,38 | -11,66% | 953.992,00 |