5,450$
2,64%
Echtzeit-Aktienkurs Materialise N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur Materialise N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 5,34 | 5,58 | 5,34 | 5,46 | 2,82% | 102.419,00 |
| 16.04.2026 | 5,33 | 5,38 | 5,25 | 5,31 | 0,09% | 147.725,00 |
| 15.04.2026 | 5,22 | 5,50 | 5,00 | 5,31 | 2,02% | 99.297,00 |
| 14.04.2026 | 5,17 | 5,28 | 5,15 | 5,20 | 0,58% | 49.133,00 |
| 13.04.2026 | 5,07 | 5,23 | 5,01 | 5,17 | 1,97% | 99.432,00 |
| 10.04.2026 | 5,12 | 5,14 | 5,00 | 5,07 | 1,00% | 59.508,00 |
| 09.04.2026 | 5,05 | 5,11 | 4,97 | 5,02 | -1,38% | 57.452,00 |
| 08.04.2026 | 5,15 | 5,18 | 5,05 | 5,09 | 1,60% | 36.789,00 |
| 07.04.2026 | 5,00 | 5,06 | 4,97 | 5,01 | 0,80% | 59.383,00 |
| 06.04.2026 | 5,03 | 5,10 | 4,97 | 4,97 | -0,60% | 29.396,00 |
| 02.04.2026 | 4,94 | 5,06 | 4,92 | 5,00 | 0,00% | 52.324,00 |
| 01.04.2026 | 4,95 | 5,10 | 4,91 | 5,00 | 1,01% | 48.042,00 |
| 31.03.2026 | 4,92 | 5,00 | 4,85 | 4,95 | 3,34% | 73.595,00 |
| 30.03.2026 | 4,91 | 4,96 | 4,79 | 4,79 | -0,21% | 57.710,00 |
| 27.03.2026 | 4,94 | 4,94 | 4,78 | 4,80 | -2,83% | 75.636,00 |
| 26.03.2026 | 4,95 | 5,04 | 4,91 | 4,94 | -0,20% | 50.717,00 |
| 25.03.2026 | 4,98 | 4,98 | 4,86 | 4,95 | 0,41% | 44.830,00 |
| 24.03.2026 | 5,00 | 5,08 | 4,90 | 4,93 | -0,40% | 66.274,00 |
| 23.03.2026 | 4,94 | 5,10 | 4,85 | 4,95 | 1,23% | 381.912,00 |
| 20.03.2026 | 5,00 | 5,12 | 4,85 | 4,89 | -2,20% | 131.496,00 |
| 19.03.2026 | 5,04 | 5,09 | 4,99 | 5,00 | -1,77% | 76.756,00 |
| 18.03.2026 | 5,20 | 5,26 | 5,07 | 5,09 | -2,49% | 91.571,00 |
| 17.03.2026 | 5,28 | 5,31 | 5,20 | 5,22 | -0,19% | 50.860,00 |
| 16.03.2026 | 5,25 | 5,40 | 5,19 | 5,23 | 0,00% | 56.376,00 |
| 13.03.2026 | 5,42 | 5,47 | 5,18 | 5,23 | -3,51% | 87.515,00 |
| 12.03.2026 | 5,32 | 5,55 | 5,22 | 5,42 | 2,85% | 201.770,00 |
| 11.03.2026 | 5,17 | 5,28 | 5,12 | 5,27 | 1,15% | 71.084,00 |
| 10.03.2026 | 5,28 | 5,32 | 5,18 | 5,21 | -0,19% | 60.331,00 |
| 09.03.2026 | 5,24 | 5,25 | 5,07 | 5,22 | -0,19% | 132.043,00 |
| 06.03.2026 | 5,26 | 5,27 | 5,18 | 5,23 | -1,51% | 75.189,00 |
| 05.03.2026 | 5,25 | 5,34 | 5,23 | 5,31 | 0,76% | 60.629,00 |
| 04.03.2026 | 5,24 | 5,35 | 5,20 | 5,27 | 1,93% | 50.788,00 |
| 03.03.2026 | 5,12 | 5,24 | 5,04 | 5,17 | -0,77% | 84.706,00 |
| 02.03.2026 | 5,12 | 5,28 | 5,12 | 5,21 | 0,58% | 68.421,00 |
| 27.02.2026 | 5,24 | 5,26 | 5,15 | 5,18 | -2,81% | 38.580,00 |
| 26.02.2026 | 5,25 | 5,34 | 5,25 | 5,33 | 0,95% | 75.112,00 |
| 25.02.2026 | 5,23 | 5,35 | 5,13 | 5,28 | 1,54% | 93.245,00 |
| 24.02.2026 | 5,30 | 5,35 | 5,00 | 5,20 | -1,33% | 321.345,00 |
| 23.02.2026 | 5,60 | 5,61 | 5,22 | 5,27 | -2,95% | 202.625,00 |
| 20.02.2026 | 5,81 | 5,84 | 5,41 | 5,43 | -8,12% | 221.453,00 |
| 19.02.2026 | 5,54 | 5,91 | 5,45 | 5,91 | 9,44% | 299.816,00 |
| 18.02.2026 | 5,45 | 5,54 | 5,38 | 5,40 | 0,19% | 119.409,00 |
| 17.02.2026 | 5,60 | 5,68 | 5,35 | 5,39 | -4,60% | 146.713,00 |
| 13.02.2026 | 5,44 | 5,67 | 5,44 | 5,65 | 3,67% | 81.349,00 |
| 12.02.2026 | 5,63 | 5,66 | 5,33 | 5,45 | -1,09% | 152.102,00 |
| 11.02.2026 | 5,70 | 5,74 | 5,50 | 5,51 | -1,78% | 82.923,00 |
| 10.02.2026 | 5,65 | 5,73 | 5,59 | 5,61 | -0,18% | 104.064,00 |
| 09.02.2026 | 5,64 | 5,68 | 5,50 | 5,62 | 2,00% | 103.776,00 |
| 06.02.2026 | 5,26 | 5,55 | 5,26 | 5,51 | 6,78% | 108.004,00 |
| 05.02.2026 | 5,34 | 5,38 | 5,14 | 5,16 | -2,09% | 123.342,00 |
| 04.02.2026 | 5,37 | 5,41 | 5,20 | 5,27 | -1,50% | 166.176,00 |
| 03.02.2026 | 5,53 | 5,56 | 5,24 | 5,35 | -3,78% | 188.418,00 |
| 02.02.2026 | 5,48 | 5,66 | 5,48 | 5,56 | 0,91% | 72.542,00 |
| 30.01.2026 | 5,55 | 5,60 | 5,45 | 5,51 | -0,72% | 94.445,00 |
| 29.01.2026 | 5,63 | 5,64 | 5,39 | 5,55 | -1,07% | 202.778,00 |
| 28.01.2026 | 5,74 | 5,79 | 5,59 | 5,61 | -2,01% | 91.831,00 |
| 27.01.2026 | 5,78 | 5,81 | 5,66 | 5,73 | -0,78% | 104.966,00 |
| 26.01.2026 | 5,63 | 5,78 | 5,63 | 5,77 | 2,67% | 86.259,00 |
| 23.01.2026 | 5,75 | 5,75 | 5,59 | 5,62 | -2,09% | 56.861,00 |
| 22.01.2026 | 5,61 | 5,87 | 5,61 | 5,74 | 3,99% | 202.465,00 |
| 21.01.2026 | 5,61 | 5,64 | 5,47 | 5,52 | -1,25% | 131.839,00 |
| 20.01.2026 | 5,55 | 5,76 | 5,50 | 5,59 | -0,89% | 140.622,00 |
| 16.01.2026 | 5,64 | 5,72 | 5,56 | 5,64 | 0,89% | 87.767,00 |
| 15.01.2026 | 5,52 | 5,66 | 5,50 | 5,59 | 2,19% | 98.751,00 |
| 14.01.2026 | 5,71 | 5,71 | 5,44 | 5,47 | -4,54% | 142.170,00 |
| 13.01.2026 | 5,71 | 5,80 | 5,68 | 5,73 | 1,24% | 112.603,00 |
| 12.01.2026 | 5,76 | 5,76 | 5,55 | 5,66 | -1,91% | 354.116,00 |
| 09.01.2026 | 5,92 | 5,93 | 5,72 | 5,77 | -1,87% | 94.014,00 |
| 08.01.2026 | 6,01 | 6,06 | 5,87 | 5,88 | -3,29% | 93.412,00 |
| 07.01.2026 | 6,05 | 6,21 | 5,97 | 6,08 | -2,09% | 210.146,00 |
| 06.01.2026 | 5,68 | 6,30 | 5,61 | 6,21 | 9,14% | 465.484,00 |
| 05.01.2026 | 5,49 | 5,70 | 5,37 | 5,69 | 4,40% | 354.711,00 |
| 02.01.2026 | 5,60 | 5,62 | 5,41 | 5,45 | -1,80% | 141.687,00 |
| 31.12.2025 | 5,52 | 5,62 | 5,50 | 5,55 | 0,73% | 114.568,00 |
| 30.12.2025 | 5,55 | 5,64 | 5,51 | 5,51 | -0,90% | 104.305,00 |
| 29.12.2025 | 5,59 | 5,68 | 5,51 | 5,56 | -0,18% | 108.104,00 |
| 26.12.2025 | 5,61 | 5,61 | 5,52 | 5,57 | -1,07% | 45.410,00 |
| 24.12.2025 | 5,63 | 5,67 | 5,60 | 5,63 | 0,00% | 36.675,00 |
| 23.12.2025 | 5,73 | 5,75 | 5,61 | 5,63 | -1,05% | 68.466,00 |
| 22.12.2025 | 5,67 | 5,75 | 5,65 | 5,69 | 0,00% | 116.914,00 |
| 19.12.2025 | 5,73 | 5,79 | 5,63 | 5,69 | -1,04% | 111.931,00 |
| 18.12.2025 | 5,51 | 5,80 | 5,51 | 5,75 | 6,48% | 280.883,00 |
| 17.12.2025 | 5,63 | 5,71 | 5,39 | 5,40 | -4,42% | 107.171,00 |
| 16.12.2025 | 5,61 | 5,70 | 5,61 | 5,65 | 0,71% | 27.553,00 |
| 15.12.2025 | 5,69 | 5,70 | 5,56 | 5,61 | -1,23% | 135.209,00 |
| 12.12.2025 | 5,83 | 5,83 | 5,60 | 5,68 | -3,07% | 382.240,00 |
| 11.12.2025 | 5,82 | 5,87 | 5,74 | 5,86 | 1,21% | 131.414,00 |
| 10.12.2025 | 5,78 | 5,89 | 5,77 | 5,79 | 0,00% | 181.471,00 |
| 09.12.2025 | 5,80 | 5,86 | 5,79 | 5,79 | -1,19% | 78.447,00 |
| 08.12.2025 | 5,90 | 6,05 | 5,82 | 5,86 | 0,34% | 170.917,00 |
| 05.12.2025 | 5,97 | 5,99 | 5,80 | 5,84 | -2,18% | 162.084,00 |
| 04.12.2025 | 6,06 | 6,06 | 5,86 | 5,97 | -1,32% | 327.455,00 |
| 03.12.2025 | 6,05 | 6,07 | 5,91 | 6,05 | 0,33% | 160.679,00 |
| 02.12.2025 | 5,99 | 6,08 | 5,96 | 6,03 | 2,38% | 148.084,00 |
| 01.12.2025 | 6,06 | 6,07 | 5,87 | 5,89 | -2,32% | 106.172,00 |
| 28.11.2025 | 6,10 | 6,18 | 5,99 | 6,03 | 0,17% | 84.352,00 |
| 26.11.2025 | 6,08 | 6,14 | 6,00 | 6,02 | -0,99% | 62.388,00 |
| 25.11.2025 | 5,91 | 6,11 | 5,83 | 6,08 | 3,05% | 112.805,00 |
| 24.11.2025 | 5,99 | 6,11 | 5,86 | 5,90 | -1,17% | 94.764,00 |
| 21.11.2025 | 5,82 | 6,07 | 5,82 | 5,97 | 2,05% | 109.177,00 |