5,257$
-0,24%
Echtzeit-Aktienkurs Materialise N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur Materialise N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 5,17 | 5,35 | 5,15 | 5,27 | 1,93% | 67.576,00 |
| 23.04.2024 | 5,09 | 5,19 | 5,08 | 5,17 | 0,98% | 38.423,00 |
| 22.04.2024 | 5,23 | 5,23 | 5,06 | 5,12 | -1,92% | 61.854,00 |
| 19.04.2024 | 4,98 | 5,22 | 4,91 | 5,22 | 4,40% | 183.897,00 |
| 18.04.2024 | 4,86 | 5,03 | 4,86 | 5,00 | 2,25% | 51.741,00 |
| 17.04.2024 | 4,91 | 5,09 | 4,86 | 4,89 | 0,20% | 70.711,00 |
| 16.04.2024 | 4,91 | 4,95 | 4,82 | 4,88 | -2,01% | 87.676,00 |
| 15.04.2024 | 5,09 | 5,09 | 4,90 | 4,98 | -1,97% | 90.225,00 |
| 12.04.2024 | 5,10 | 5,23 | 5,06 | 5,08 | -0,39% | 45.107,00 |
| 11.04.2024 | 5,14 | 5,16 | 5,06 | 5,10 | -0,39% | 46.189,00 |
| 10.04.2024 | 5,30 | 5,30 | 5,10 | 5,12 | -3,76% | 55.544,00 |
| 09.04.2024 | 5,30 | 5,40 | 5,30 | 5,32 | 0,57% | 28.819,00 |
| 08.04.2024 | 5,17 | 5,45 | 5,17 | 5,29 | 2,32% | 79.015,00 |
| 05.04.2024 | 5,25 | 5,25 | 5,14 | 5,17 | -0,19% | 44.257,00 |
| 04.04.2024 | 5,25 | 5,42 | 5,18 | 5,18 | -0,19% | 87.932,00 |
| 03.04.2024 | 5,22 | 5,29 | 5,10 | 5,19 | 0,19% | 207.058,00 |
| 02.04.2024 | 5,29 | 5,32 | 5,15 | 5,18 | -2,45% | 62.404,00 |
| 01.04.2024 | 5,36 | 5,40 | 5,31 | 5,31 | 0,57% | 49.069,00 |
| 28.03.2024 | 5,17 | 5,40 | 5,17 | 5,28 | 2,92% | 121.369,00 |
| 27.03.2024 | 5,03 | 5,17 | 5,03 | 5,13 | 2,19% | 138.103,00 |
| 26.03.2024 | 5,05 | 5,15 | 5,00 | 5,02 | -0,20% | 109.737,00 |
| 25.03.2024 | 4,95 | 5,06 | 4,86 | 5,03 | 1,62% | 171.497,00 |
| 22.03.2024 | 5,07 | 5,11 | 4,95 | 4,95 | -3,13% | 94.409,00 |
| 21.03.2024 | 5,05 | 5,23 | 5,05 | 5,11 | 1,39% | 87.956,00 |
| 20.03.2024 | 5,02 | 5,09 | 5,00 | 5,04 | 0,40% | 162.746,00 |
| 19.03.2024 | 5,01 | 5,10 | 5,01 | 5,02 | 0,20% | 41.898,00 |
| 18.03.2024 | 5,11 | 5,20 | 4,98 | 5,01 | 0,80% | 99.400,00 |
| 15.03.2024 | 5,00 | 5,09 | 4,95 | 4,97 | -1,00% | 103.832,00 |
| 14.03.2024 | 5,15 | 5,19 | 5,02 | 5,02 | -2,14% | 70.242,00 |
| 13.03.2024 | 5,10 | 5,23 | 5,10 | 5,13 | 0,00% | 63.267,00 |
| 12.03.2024 | 5,20 | 5,22 | 5,11 | 5,13 | -1,72% | 52.324,00 |
| 11.03.2024 | 5,31 | 5,40 | 5,20 | 5,22 | -2,61% | 76.722,00 |
| 08.03.2024 | 5,22 | 5,43 | 5,22 | 5,36 | 3,08% | 51.988,00 |
| 07.03.2024 | 5,14 | 5,27 | 5,14 | 5,20 | 0,78% | 45.341,00 |
| 06.03.2024 | 5,11 | 5,28 | 5,11 | 5,16 | -0,58% | 81.044,00 |
| 05.03.2024 | 5,15 | 5,25 | 5,10 | 5,19 | -0,38% | 106.520,00 |
| 04.03.2024 | 5,40 | 5,43 | 5,20 | 5,21 | -3,16% | 116.244,00 |
| 01.03.2024 | 5,41 | 5,53 | 5,37 | 5,38 | -0,37% | 49.518,00 |
| 29.02.2024 | 5,36 | 5,49 | 5,35 | 5,40 | 1,89% | 56.566,00 |
| 28.02.2024 | 5,48 | 5,49 | 5,30 | 5,30 | -3,46% | 71.461,00 |
| 27.02.2024 | 5,48 | 5,56 | 5,42 | 5,49 | -0,18% | 54.818,00 |
| 26.02.2024 | 5,57 | 5,66 | 5,37 | 5,50 | -2,31% | 228.334,00 |
| 23.02.2024 | 5,45 | 5,84 | 5,35 | 5,63 | 3,87% | 153.276,00 |
| 22.02.2024 | 5,67 | 5,75 | 5,40 | 5,42 | -1,81% | 104.949,00 |
| 21.02.2024 | 5,70 | 5,80 | 5,29 | 5,52 | -7,23% | 315.677,00 |
| 20.02.2024 | 5,87 | 6,14 | 5,75 | 5,95 | 1,36% | 149.291,00 |
| 16.02.2024 | 6,05 | 6,05 | 5,84 | 5,87 | -2,81% | 35.551,00 |
| 15.02.2024 | 5,89 | 6,05 | 5,89 | 6,04 | 3,60% | 82.928,00 |
| 14.02.2024 | 5,80 | 5,96 | 5,77 | 5,83 | 0,87% | 64.572,00 |
| 13.02.2024 | 5,87 | 5,98 | 5,70 | 5,78 | -3,34% | 82.498,00 |
| 12.02.2024 | 5,65 | 5,99 | 5,62 | 5,98 | 6,79% | 112.774,00 |
| 09.02.2024 | 5,55 | 5,70 | 5,54 | 5,60 | 0,90% | 52.248,00 |
| 08.02.2024 | 5,51 | 5,58 | 5,51 | 5,55 | -0,36% | 63.843,00 |
| 07.02.2024 | 5,57 | 5,60 | 5,52 | 5,57 | -0,36% | 66.474,00 |
| 06.02.2024 | 5,63 | 5,73 | 5,57 | 5,59 | -1,93% | 55.855,00 |
| 05.02.2024 | 5,70 | 5,78 | 5,64 | 5,70 | 0,00% | 87.844,00 |
| 02.02.2024 | 5,81 | 5,85 | 5,65 | 5,70 | -2,56% | 64.754,00 |
| 01.02.2024 | 5,71 | 5,86 | 5,71 | 5,85 | 2,45% | 55.263,00 |
| 31.01.2024 | 5,63 | 5,85 | 5,62 | 5,71 | 0,35% | 97.126,00 |
| 30.01.2024 | 6,04 | 6,04 | 5,63 | 5,69 | -6,57% | 147.283,00 |
| 29.01.2024 | 5,82 | 6,11 | 5,81 | 6,09 | 4,46% | 94.866,00 |
| 26.01.2024 | 5,92 | 5,97 | 5,79 | 5,83 | -1,69% | 101.823,00 |
| 25.01.2024 | 6,09 | 6,09 | 5,91 | 5,93 | -1,82% | 76.592,00 |
| 24.01.2024 | 6,28 | 6,28 | 6,04 | 6,04 | -1,15% | 64.342,00 |
| 23.01.2024 | 6,12 | 6,17 | 6,07 | 6,11 | 0,66% | 44.747,00 |
| 22.01.2024 | 5,95 | 6,10 | 5,94 | 6,07 | 1,34% | 67.460,00 |
| 19.01.2024 | 5,97 | 6,02 | 5,86 | 5,99 | 0,50% | 89.831,00 |
| 18.01.2024 | 5,86 | 6,02 | 5,85 | 5,96 | 0,00% | 87.654,00 |
| 17.01.2024 | 5,95 | 5,98 | 5,81 | 5,96 | 0,00% | 76.127,00 |
| 16.01.2024 | 6,06 | 6,08 | 5,96 | 5,96 | -1,32% | 79.447,00 |
| 12.01.2024 | 6,16 | 6,19 | 6,02 | 6,04 | -1,15% | 129.160,00 |
| 11.01.2024 | 6,17 | 6,22 | 6,04 | 6,11 | -0,97% | 55.620,00 |
| 10.01.2024 | 6,22 | 6,25 | 6,13 | 6,17 | -1,12% | 31.502,00 |
| 09.01.2024 | 6,16 | 6,26 | 6,16 | 6,24 | -0,32% | 55.819,00 |
| 08.01.2024 | 6,06 | 6,35 | 6,05 | 6,26 | 3,13% | 74.721,00 |
| 05.01.2024 | 6,11 | 6,19 | 6,06 | 6,07 | -0,49% | 41.904,00 |
| 04.01.2024 | 6,09 | 6,23 | 6,07 | 6,10 | 0,16% | 48.283,00 |
| 03.01.2024 | 6,25 | 6,25 | 6,06 | 6,09 | -3,18% | 86.438,00 |
| 02.01.2024 | 6,56 | 6,56 | 6,26 | 6,29 | -4,19% | 81.768,00 |
| 29.12.2023 | 6,71 | 6,73 | 6,49 | 6,57 | -2,45% | 95.404,00 |
| 28.12.2023 | 6,71 | 6,79 | 6,61 | 6,73 | 0,30% | 72.284,00 |
| 27.12.2023 | 6,89 | 6,92 | 6,66 | 6,71 | -2,47% | 144.406,00 |
| 26.12.2023 | 6,72 | 6,93 | 6,71 | 6,88 | 2,38% | 62.080,00 |
| 22.12.2023 | 6,80 | 6,86 | 6,66 | 6,72 | -0,15% | 89.331,00 |
| 21.12.2023 | 6,41 | 6,79 | 6,41 | 6,73 | 5,98% | 167.128,00 |
| 20.12.2023 | 6,53 | 6,53 | 6,29 | 6,35 | -2,76% | 100.727,00 |
| 19.12.2023 | 6,35 | 6,54 | 6,35 | 6,53 | 3,32% | 68.008,00 |
| 18.12.2023 | 6,52 | 6,52 | 6,29 | 6,32 | -2,32% | 68.955,00 |
| 15.12.2023 | 6,49 | 6,57 | 6,43 | 6,47 | 0,78% | 233.168,00 |
| 14.12.2023 | 6,45 | 6,57 | 6,35 | 6,42 | 0,94% | 85.412,00 |
| 13.12.2023 | 6,18 | 6,36 | 6,08 | 6,36 | 2,09% | 95.650,00 |
| 12.12.2023 | 6,33 | 6,34 | 6,12 | 6,23 | -1,50% | 99.806,00 |
| 11.12.2023 | 6,55 | 6,59 | 6,21 | 6,33 | -3,44% | 93.655,00 |
| 08.12.2023 | 6,25 | 6,56 | 6,20 | 6,55 | 4,60% | 130.207,00 |
| 07.12.2023 | 6,64 | 6,67 | 6,26 | 6,26 | -5,12% | 134.996,00 |
| 06.12.2023 | 6,55 | 6,61 | 6,47 | 6,60 | 1,69% | 117.896,00 |
| 05.12.2023 | 6,29 | 6,54 | 6,26 | 6,49 | 3,51% | 116.136,00 |
| 04.12.2023 | 6,38 | 6,44 | 6,26 | 6,27 | -1,57% | 103.019,00 |
| 01.12.2023 | 6,33 | 6,39 | 6,28 | 6,37 | 0,47% | 41.294,00 |
| 30.11.2023 | 6,46 | 6,53 | 6,24 | 6,34 | -2,01% | 162.096,00 |