5,770$
-1,54%
Echtzeit-Aktienkurs Materialise N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur Materialise N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 5,82 | 6,12 | 5,63 | 5,78 | -1,37% | 105.953,00 |
| 06.11.2025 | 6,17 | 6,31 | 5,85 | 5,86 | -5,48% | 177.741,00 |
| 05.11.2025 | 6,35 | 6,39 | 6,14 | 6,20 | -3,23% | 139.243,00 |
| 04.11.2025 | 6,44 | 6,57 | 6,29 | 6,41 | -2,92% | 216.192,00 |
| 03.11.2025 | 6,42 | 6,80 | 6,27 | 6,60 | 3,12% | 272.341,00 |
| 31.10.2025 | 5,69 | 6,40 | 5,69 | 6,40 | 12,48% | 397.926,00 |
| 30.10.2025 | 5,80 | 5,97 | 5,62 | 5,69 | 3,27% | 273.580,00 |
| 29.10.2025 | 5,70 | 5,82 | 5,45 | 5,51 | -3,33% | 174.377,00 |
| 28.10.2025 | 5,97 | 6,14 | 5,60 | 5,70 | -4,04% | 393.800,00 |
| 27.10.2025 | 6,04 | 6,25 | 5,92 | 5,94 | -1,66% | 219.990,00 |
| 24.10.2025 | 6,13 | 6,15 | 6,00 | 6,04 | -0,66% | 64.528,00 |
| 23.10.2025 | 5,95 | 6,11 | 5,94 | 6,08 | 2,53% | 74.346,00 |
| 22.10.2025 | 6,14 | 6,19 | 5,83 | 5,93 | -3,42% | 122.781,00 |
| 21.10.2025 | 6,23 | 6,35 | 6,08 | 6,14 | -1,76% | 98.674,00 |
| 20.10.2025 | 6,05 | 6,27 | 6,05 | 6,25 | 3,82% | 151.356,00 |
| 17.10.2025 | 6,00 | 6,19 | 5,94 | 6,02 | -1,47% | 176.204,00 |
| 16.10.2025 | 6,16 | 6,41 | 6,10 | 6,11 | -0,89% | 605.236,00 |
| 15.10.2025 | 6,02 | 6,28 | 5,91 | 6,17 | 1,62% | 243.646,00 |
| 14.10.2025 | 5,83 | 6,14 | 5,71 | 6,07 | 3,01% | 197.845,00 |
| 13.10.2025 | 5,90 | 5,98 | 5,78 | 5,89 | 1,73% | 106.588,00 |
| 10.10.2025 | 6,20 | 6,26 | 5,78 | 5,79 | -6,61% | 180.155,00 |
| 09.10.2025 | 6,04 | 6,26 | 5,95 | 6,20 | 2,31% | 184.229,00 |
| 08.10.2025 | 6,16 | 6,24 | 6,01 | 6,06 | -2,26% | 105.677,00 |
| 07.10.2025 | 6,35 | 6,41 | 6,08 | 6,20 | -2,67% | 158.783,00 |
| 06.10.2025 | 6,19 | 6,40 | 6,16 | 6,37 | 3,41% | 285.230,00 |
| 03.10.2025 | 5,88 | 6,38 | 5,88 | 6,16 | 5,30% | 53.122,00 |
| 02.10.2025 | 5,42 | 5,93 | 5,36 | 5,85 | 8,33% | 249.463,00 |
| 01.10.2025 | 5,52 | 5,58 | 5,35 | 5,40 | -2,35% | 81.599,00 |
| 30.09.2025 | 5,57 | 5,75 | 5,51 | 5,53 | -0,54% | 145.349,00 |
| 29.09.2025 | 5,65 | 5,65 | 5,55 | 5,56 | -1,07% | 61.073,00 |
| 26.09.2025 | 5,55 | 5,64 | 5,53 | 5,62 | 0,54% | 53.635,00 |
| 25.09.2025 | 5,74 | 5,79 | 5,56 | 5,59 | -4,12% | 133.499,00 |
| 24.09.2025 | 5,68 | 5,88 | 5,50 | 5,83 | 2,10% | 150.267,00 |
| 23.09.2025 | 5,49 | 5,72 | 5,32 | 5,71 | 5,74% | 159.995,00 |
| 22.09.2025 | 5,24 | 5,51 | 5,23 | 5,40 | 2,08% | 142.321,00 |
| 19.09.2025 | 5,53 | 5,53 | 5,23 | 5,29 | -4,86% | 111.796,00 |
| 18.09.2025 | 5,24 | 5,60 | 5,23 | 5,56 | 6,92% | 191.063,00 |
| 17.09.2025 | 5,06 | 5,24 | 5,03 | 5,20 | 2,77% | 81.738,00 |
| 16.09.2025 | 5,01 | 5,12 | 4,96 | 5,06 | 0,60% | 122.864,00 |
| 15.09.2025 | 5,10 | 5,14 | 5,01 | 5,03 | -1,57% | 49.102,00 |
| 12.09.2025 | 5,16 | 5,20 | 5,08 | 5,11 | -1,73% | 122.916,00 |
| 11.09.2025 | 5,04 | 5,24 | 5,02 | 5,20 | 2,56% | 78.324,00 |
| 10.09.2025 | 5,06 | 5,15 | 5,02 | 5,07 | -0,39% | 68.705,00 |
| 09.09.2025 | 5,18 | 5,18 | 5,02 | 5,09 | -1,93% | 34.224,00 |
| 08.09.2025 | 4,95 | 5,23 | 4,93 | 5,19 | 4,85% | 90.358,00 |
| 05.09.2025 | 4,98 | 5,07 | 4,95 | 4,95 | -0,40% | 99.019,00 |
| 04.09.2025 | 4,96 | 5,05 | 4,90 | 4,97 | 0,61% | 92.418,00 |
| 03.09.2025 | 4,96 | 5,15 | 4,92 | 4,94 | -0,20% | 127.623,00 |
| 02.09.2025 | 5,10 | 5,11 | 4,95 | 4,95 | -3,13% | 116.392,00 |
| 29.08.2025 | 5,17 | 5,23 | 5,11 | 5,11 | -0,97% | 71.059,00 |
| 28.08.2025 | 5,06 | 5,32 | 5,01 | 5,16 | 2,18% | 155.442,00 |
| 27.08.2025 | 5,06 | 5,14 | 5,03 | 5,05 | -0,20% | 96.378,00 |
| 26.08.2025 | 5,23 | 5,23 | 5,06 | 5,06 | -3,62% | 133.012,00 |
| 25.08.2025 | 5,23 | 5,37 | 5,18 | 5,25 | 0,00% | 380.123,00 |
| 22.08.2025 | 5,00 | 5,26 | 5,00 | 5,25 | 4,79% | 274.379,00 |
| 21.08.2025 | 4,93 | 5,03 | 4,92 | 5,01 | -0,20% | 171.127,00 |
| 20.08.2025 | 5,08 | 5,10 | 4,96 | 5,02 | -1,18% | 119.737,00 |
| 19.08.2025 | 5,06 | 5,12 | 4,98 | 5,08 | 0,00% | 170.056,00 |
| 18.08.2025 | 5,15 | 5,16 | 5,02 | 5,08 | -1,74% | 112.021,00 |
| 15.08.2025 | 5,15 | 5,26 | 5,11 | 5,17 | -0,19% | 68.051,00 |
| 14.08.2025 | 5,23 | 5,40 | 5,07 | 5,18 | -2,26% | 62.634,00 |
| 13.08.2025 | 5,10 | 5,32 | 5,08 | 5,30 | 3,72% | 115.104,00 |
| 12.08.2025 | 5,00 | 5,15 | 4,94 | 5,11 | 2,20% | 56.803,00 |
| 11.08.2025 | 5,02 | 5,05 | 4,91 | 5,00 | -0,60% | 146.987,00 |
| 08.08.2025 | 5,10 | 5,16 | 4,95 | 5,03 | -0,59% | 114.444,00 |
| 07.08.2025 | 5,09 | 5,17 | 5,01 | 5,06 | 0,00% | 72.842,00 |
| 06.08.2025 | 5,04 | 5,12 | 4,97 | 5,06 | 0,20% | 84.641,00 |
| 05.08.2025 | 5,10 | 5,19 | 5,04 | 5,05 | -0,39% | 73.105,00 |
| 04.08.2025 | 5,02 | 5,11 | 5,00 | 5,07 | 1,00% | 64.459,00 |
| 01.08.2025 | 5,08 | 5,20 | 4,92 | 5,02 | -2,71% | 148.113,00 |
| 31.07.2025 | 5,25 | 5,37 | 5,14 | 5,16 | -1,71% | 149.318,00 |
| 30.07.2025 | 5,31 | 5,37 | 5,17 | 5,25 | -0,21% | 55.063,00 |
| 29.07.2025 | 5,32 | 5,40 | 5,24 | 5,26 | -0,92% | 91.894,00 |
| 28.07.2025 | 5,33 | 5,57 | 5,14 | 5,31 | -0,28% | 240.633,00 |
| 25.07.2025 | 5,39 | 5,43 | 5,32 | 5,33 | 0,00% | 161.434,00 |
| 24.07.2025 | 5,80 | 5,88 | 5,25 | 5,33 | -13,83% | 518.884,00 |
| 23.07.2025 | 6,10 | 6,19 | 6,06 | 6,18 | 1,98% | 120.814,00 |
| 22.07.2025 | 5,98 | 6,08 | 5,97 | 6,06 | 0,83% | 52.844,00 |
| 21.07.2025 | 5,91 | 6,03 | 5,86 | 6,01 | 2,91% | 85.349,00 |
| 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 |