Echtzeit-Aktienkurs Materialise N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur Materialise N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 44,42 | 47,99 | 0,00 | 45,61 | 0,74% | - |
| 25.02.2021 | 47,96 | 48,58 | 0,00 | 45,27 | -10,57% | - |
| 24.02.2021 | 48,40 | 53,23 | 47,98 | 50,62 | 0,60% | - |
| 23.02.2021 | 50,77 | 53,61 | 45,70 | 50,32 | -13,32% | - |
| 22.02.2021 | 63,30 | 63,56 | 56,55 | 58,05 | -12,75% | - |
| 19.02.2021 | 71,29 | 72,98 | 65,98 | 66,53 | 3,06% | - |
| 18.02.2021 | 61,23 | 66,02 | 60,65 | 64,56 | -4,02% | - |
| 17.02.2021 | 68,27 | 69,42 | 0,00 | 67,26 | -5,23% | - |
| 16.02.2021 | 86,32 | 87,46 | 70,66 | 70,97 | -8,20% | - |
| 12.02.2021 | 74,27 | 78,02 | 73,37 | 77,31 | -0,23% | - |
| 11.02.2021 | 81,00 | 82,68 | 75,92 | 77,49 | 3,18% | - |
| 10.02.2021 | 80,51 | 80,97 | 73,72 | 75,11 | -7,48% | - |
| 09.02.2021 | 82,19 | 85,17 | 79,88 | 81,18 | 5,70% | - |
| 08.02.2021 | 79,20 | 80,74 | 75,81 | 76,81 | 7,02% | - |
| 05.02.2021 | 71,75 | 75,66 | 71,00 | 71,77 | 0,19% | - |
| 04.02.2021 | 71,64 | 71,64 | 71,63 | 71,63 | 3,10% | - |
| 03.02.2021 | 69,85 | 72,43 | 69,09 | 69,48 | 0,32% | - |
| 02.02.2021 | 71,89 | 75,78 | 68,21 | 69,26 | 1,58% | - |
| 01.02.2021 | 67,84 | 69,85 | 65,88 | 68,18 | 4,02% | - |
| 29.01.2021 | 68,70 | 70,34 | 0,00 | 65,54 | -3,81% | - |
| 28.01.2021 | 66,75 | 69,60 | 0,00 | 68,14 | 4,57% | - |
| 27.01.2021 | 66,15 | 69,99 | 64,80 | 65,16 | -4,11% | - |
| 26.01.2021 | 68,54 | 68,55 | 67,77 | 67,96 | -1,42% | - |
| 25.01.2021 | 75,35 | 75,65 | 68,45 | 68,94 | -0,56% | - |
| 22.01.2021 | 67,68 | 69,74 | 66,61 | 69,33 | -1,33% | - |
| 21.01.2021 | 71,05 | 71,06 | 70,26 | 70,26 | 0,28% | - |
| 20.01.2021 | 80,40 | 82,06 | 69,96 | 70,07 | -5,73% | - |
| 19.01.2021 | 72,34 | 76,61 | 72,26 | 74,32 | 10,81% | - |
| 15.01.2021 | 70,65 | 72,08 | 65,82 | 67,07 | -8,56% | - |
| 14.01.2021 | 74,23 | 78,55 | 72,76 | 73,35 | 7,17% | - |
| 13.01.2021 | 69,10 | 70,85 | 68,08 | 68,44 | 4,93% | - |
| 12.01.2021 | 65,60 | 67,96 | 65,07 | 65,23 | 1,13% | - |
| 11.01.2021 | 69,37 | 69,67 | 63,58 | 64,50 | -10,39% | - |
| 08.01.2021 | 73,87 | 77,89 | 71,29 | 71,98 | 3,11% | - |
| 07.01.2021 | 68,05 | 72,54 | 66,58 | 69,81 | 18,04% | - |
| 06.01.2021 | 59,09 | 62,75 | 58,52 | 59,14 | 2,44% | - |
| 05.01.2021 | 56,49 | 57,84 | 55,78 | 57,73 | 6,02% | - |
| 04.01.2021 | 56,75 | 56,89 | 52,31 | 54,45 | 0,64% | - |
| 31.12.2020 | 54,56 | 55,37 | 53,34 | 54,10 | -1,61% | - |
| 30.12.2020 | 53,61 | 55,51 | 53,21 | 54,99 | 10,10% | - |
| 29.12.2020 | 48,39 | 50,09 | 45,89 | 49,94 | -10,04% | - |
| 28.12.2020 | 57,17 | 57,34 | 53,84 | 55,52 | -5,96% | - |
| 24.12.2020 | 59,02 | 59,25 | 55,52 | 59,04 | -1,20% | - |
| 23.12.2020 | 59,93 | 61,87 | 59,08 | 59,75 | 1,51% | - |
| 22.12.2020 | 58,03 | 58,86 | 58,03 | 58,86 | 21,20% | - |
| 21.12.2020 | 46,11 | 50,03 | 45,77 | 48,57 | -1,89% | - |
| 18.12.2020 | 46,46 | 49,50 | 45,63 | 49,50 | 5,23% | - |
| 17.12.2020 | 46,59 | 47,58 | 44,22 | 47,04 | 4,59% | - |
| 16.12.2020 | 44,25 | 49,78 | 43,34 | 44,98 | 1,03% | - |
| 15.12.2020 | 43,22 | 44,87 | 42,43 | 44,52 | 0,02% | - |
| 14.12.2020 | 44,35 | 46,45 | 40,59 | 44,51 | 6,89% | - |
| 11.12.2020 | 41,81 | 43,29 | 40,91 | 41,64 | -4,02% | - |
| 10.12.2020 | 43,55 | 44,68 | 39,01 | 43,38 | -6,79% | - |
| 09.12.2020 | 50,88 | 51,46 | 45,52 | 46,54 | 5,14% | - |
| 08.12.2020 | 51,75 | 52,46 | 44,27 | 44,27 | -12,62% | - |
| 07.12.2020 | 49,89 | 52,67 | 48,44 | 50,66 | 4,81% | - |
| 04.12.2020 | 48,31 | 48,34 | 38,30 | 48,34 | 3,57% | - |
| 03.12.2020 | 45,64 | 47,39 | 45,15 | 46,67 | 4,74% | - |
| 02.12.2020 | 44,93 | 45,71 | 44,56 | 44,56 | 0,12% | - |
| 01.12.2020 | 45,25 | 54,07 | 44,50 | 44,51 | -10,09% | - |
| 30.11.2020 | 43,81 | 55,00 | 43,72 | 49,50 | 13,42% | - |
| 27.11.2020 | 44,70 | 44,95 | 43,54 | 43,65 | -0,49% | - |
| 25.11.2020 | 43,95 | 44,84 | 43,67 | 43,86 | -0,41% | - |
| 24.11.2020 | 44,63 | 45,14 | 43,39 | 44,04 | -0,91% | - |
| 23.11.2020 | 44,88 | 45,46 | 43,87 | 44,45 | 0,77% | - |
| 20.11.2020 | 43,76 | 44,92 | 43,61 | 44,11 | 2,27% | - |
| 19.11.2020 | 42,27 | 43,75 | 41,93 | 43,13 | 3,72% | - |
| 18.11.2020 | 40,76 | 42,46 | 40,21 | 41,58 | 1,74% | - |
| 17.11.2020 | 40,74 | 41,75 | 39,87 | 40,87 | 0,57% | - |
| 16.11.2020 | 40,25 | 41,49 | 39,52 | 40,64 | 1,44% | - |
| 13.11.2020 | 40,28 | 40,70 | 39,55 | 40,07 | 1,03% | - |
| 12.11.2020 | 41,77 | 41,90 | 39,12 | 39,66 | 0,49% | - |
| 11.11.2020 | 38,04 | 40,93 | 37,58 | 39,46 | 7,55% | - |
| 10.11.2020 | 37,56 | 37,56 | 0,00 | 36,69 | -4,69% | - |
| 09.11.2020 | 40,41 | 41,75 | 38,46 | 38,50 | -0,67% | - |
| 06.11.2020 | 38,03 | 39,43 | 37,72 | 38,76 | 1,69% | - |
| 05.11.2020 | 38,72 | 39,83 | 36,47 | 38,11 | 5,00% | - |
| 04.11.2020 | 35,98 | 37,67 | 35,09 | 36,30 | 3,92% | - |
| 03.11.2020 | 32,77 | 35,99 | 32,33 | 34,93 | 8,80% | - |
| 02.11.2020 | 33,26 | 33,72 | 31,09 | 32,10 | -4,78% | - |
| 30.10.2020 | 36,31 | 36,35 | 32,98 | 33,71 | -10,11% | - |
| 29.10.2020 | 40,34 | 40,55 | 37,36 | 37,50 | -1,73% | - |
| 28.10.2020 | 40,96 | 41,95 | 37,94 | 38,16 | -12,42% | - |
| 27.10.2020 | 43,57 | 43,57 | 43,57 | 43,57 | 0,09% | - |
| 26.10.2020 | 46,66 | 47,06 | 43,48 | 43,53 | -12,47% | - |
| 23.10.2020 | 48,29 | 52,64 | 48,14 | 49,73 | 0,97% | - |
| 22.10.2020 | 50,19 | 50,19 | 47,64 | 49,25 | -1,88% | - |
| 21.10.2020 | 50,17 | 50,47 | 48,06 | 50,20 | 3,03% | - |
| 20.10.2020 | 48,67 | 50,28 | 48,58 | 48,72 | 1,51% | - |
| 19.10.2020 | 49,28 | 49,45 | 47,76 | 48,00 | -0,29% | - |
| 16.10.2020 | 52,29 | 52,29 | 47,56 | 48,14 | -3,84% | - |
| 15.10.2020 | 51,19 | 52,32 | 49,63 | 50,06 | -4,54% | - |
| 14.10.2020 | 48,77 | 53,15 | 48,51 | 52,44 | 9,60% | - |
| 13.10.2020 | 42,02 | 48,52 | 42,02 | 47,84 | 8,28% | - |
| 12.10.2020 | 46,73 | 47,06 | 44,06 | 44,18 | -1,91% | - |
| 09.10.2020 | 43,13 | 45,50 | 42,68 | 45,04 | 6,21% | - |
| 08.10.2020 | 42,65 | 43,55 | 42,00 | 42,41 | 0,07% | - |
| 07.10.2020 | 41,08 | 42,82 | 41,08 | 42,38 | 5,15% | - |
| 06.10.2020 | 39,67 | 41,93 | 39,56 | 40,30 | 3,10% | - |
| 05.10.2020 | 38,64 | 39,73 | 38,12 | 39,09 | 3,37% | - |