Echtzeit-Aktienkurs Materion Corp.
Bid:
Ask:
Aktienkurse zur Materion Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 67,84 | 68,78 | 67,71 | 68,24 | -0,41% | - |
| 25.02.2021 | 67,75 | 69,55 | 67,75 | 68,52 | -2,46% | - |
| 24.02.2021 | 70,41 | 70,87 | 69,05 | 70,25 | 2,86% | - |
| 23.02.2021 | 67,46 | 68,77 | 66,67 | 68,30 | 0,79% | - |
| 22.02.2021 | 66,83 | 68,48 | 65,82 | 67,76 | 1,70% | - |
| 19.02.2021 | 65,84 | 68,14 | 65,60 | 66,63 | 0,32% | - |
| 18.02.2021 | 66,08 | 68,32 | 64,94 | 66,42 | -3,19% | - |
| 17.02.2021 | 69,07 | 69,46 | 68,27 | 68,60 | -2,74% | - |
| 16.02.2021 | 71,46 | 71,69 | 70,00 | 70,53 | 1,14% | - |
| 12.02.2021 | 69,08 | 70,02 | 67,58 | 69,74 | 0,50% | - |
| 11.02.2021 | 68,59 | 69,92 | 67,60 | 69,39 | 1,64% | - |
| 10.02.2021 | 70,08 | 71,17 | 68,27 | 68,27 | -3,89% | - |
| 09.02.2021 | 71,18 | 72,16 | 70,33 | 71,03 | -1,63% | - |
| 08.02.2021 | 71,34 | 72,56 | 70,82 | 72,21 | 4,19% | - |
| 05.02.2021 | 69,37 | 70,17 | 68,88 | 69,30 | 0,77% | - |
| 04.02.2021 | 68,73 | 68,83 | 68,72 | 68,77 | 0,75% | - |
| 03.02.2021 | 68,27 | 68,69 | 67,53 | 68,26 | -1,16% | - |
| 02.02.2021 | 67,67 | 69,33 | 67,47 | 69,06 | 2,11% | - |
| 01.02.2021 | 67,95 | 68,60 | 0,00 | 67,63 | -1,15% | - |
| 29.01.2021 | 70,29 | 71,04 | 68,33 | 68,42 | -0,99% | - |
| 28.01.2021 | 68,52 | 69,74 | 67,80 | 69,10 | 2,47% | - |
| 27.01.2021 | 66,43 | 67,74 | 65,58 | 67,44 | -1,80% | - |
| 26.01.2021 | 69,03 | 69,03 | 68,67 | 68,67 | 2,74% | - |
| 25.01.2021 | 66,84 | 66,84 | 66,84 | 66,84 | -1,98% | - |
| 22.01.2021 | 65,94 | 68,27 | 65,68 | 68,19 | 1,61% | - |
| 21.01.2021 | 67,11 | 67,16 | 67,10 | 67,11 | -2,34% | - |
| 20.01.2021 | 69,32 | 69,71 | 68,10 | 68,72 | -0,41% | - |
| 19.01.2021 | 68,30 | 69,17 | 68,12 | 69,00 | 1,22% | - |
| 15.01.2021 | 68,02 | 69,21 | 67,58 | 68,17 | -2,87% | - |
| 14.01.2021 | 71,83 | 71,84 | 69,62 | 70,19 | 0,62% | - |
| 13.01.2021 | 67,98 | 69,88 | 67,43 | 69,75 | 2,28% | - |
| 12.01.2021 | 68,21 | 68,57 | 67,69 | 68,20 | 1,05% | - |
| 11.01.2021 | 67,81 | 67,94 | 66,59 | 67,49 | -0,38% | - |
| 08.01.2021 | 66,54 | 67,87 | 66,44 | 67,75 | -0,93% | - |
| 07.01.2021 | 69,58 | 69,73 | 67,82 | 68,38 | -1,28% | - |
| 06.01.2021 | 68,73 | 70,19 | 68,03 | 69,27 | 6,31% | - |
| 05.01.2021 | 64,16 | 65,96 | 63,74 | 65,16 | 4,21% | - |
| 04.01.2021 | 64,29 | 64,57 | 61,87 | 62,52 | -1,97% | - |
| 31.12.2020 | 63,29 | 64,09 | 63,09 | 63,78 | 0,62% | - |
| 30.12.2020 | 62,41 | 63,71 | 62,34 | 63,38 | 3,24% | - |
| 29.12.2020 | 61,74 | 62,09 | 60,99 | 61,39 | -1,98% | - |
| 28.12.2020 | 62,17 | 63,73 | 60,95 | 62,63 | -0,40% | - |
| 24.12.2020 | 62,73 | 64,30 | 61,12 | 62,88 | -1,30% | - |
| 23.12.2020 | 62,59 | 64,33 | 62,36 | 63,71 | 3,62% | - |
| 22.12.2020 | 61,67 | 61,80 | 61,02 | 61,49 | 0,70% | - |
| 21.12.2020 | 60,61 | 61,51 | 60,36 | 61,06 | -1,52% | - |
| 18.12.2020 | 61,11 | 63,04 | 60,42 | 62,00 | -0,56% | - |
| 17.12.2020 | 60,90 | 62,52 | 60,26 | 62,35 | 4,37% | - |
| 16.12.2020 | 59,31 | 60,33 | 58,12 | 59,74 | -0,06% | - |
| 15.12.2020 | 58,21 | 60,15 | 58,03 | 59,78 | 4,04% | - |
| 14.12.2020 | 57,70 | 58,62 | 57,30 | 57,46 | -0,75% | - |
| 11.12.2020 | 59,12 | 59,21 | 57,48 | 57,89 | -2,06% | - |
| 10.12.2020 | 58,98 | 59,37 | 58,30 | 59,11 | -0,63% | - |
| 09.12.2020 | 61,52 | 61,65 | 59,37 | 59,48 | -1,94% | - |
| 08.12.2020 | 60,94 | 65,19 | 60,15 | 60,66 | -1,17% | - |
| 07.12.2020 | 61,72 | 62,12 | 60,93 | 61,37 | -1,02% | - |
| 04.12.2020 | 60,89 | 62,37 | 60,45 | 62,01 | 4,75% | - |
| 03.12.2020 | 59,24 | 60,40 | 59,12 | 59,20 | -0,95% | - |
| 02.12.2020 | 59,67 | 61,74 | 59,29 | 59,77 | 1,01% | - |
| 01.12.2020 | 59,79 | 59,88 | 58,35 | 59,17 | 1,76% | - |
| 30.11.2020 | 59,79 | 59,95 | 58,02 | 58,14 | -4,13% | - |
| 27.11.2020 | 59,52 | 60,65 | 58,83 | 60,65 | -0,56% | - |
| 25.11.2020 | 61,02 | 61,48 | 59,59 | 60,99 | -1,78% | - |
| 24.11.2020 | 61,20 | 62,29 | 61,03 | 62,09 | 1,90% | - |
| 23.11.2020 | 59,89 | 61,48 | 59,83 | 60,94 | 1,15% | - |
| 20.11.2020 | 59,37 | 60,40 | 58,89 | 60,25 | 0,84% | - |
| 19.11.2020 | 59,95 | 59,95 | 58,70 | 59,75 | -1,48% | - |
| 18.11.2020 | 60,25 | 61,50 | 59,59 | 60,65 | 0,82% | - |
| 17.11.2020 | 59,23 | 60,69 | 59,15 | 60,15 | -1,73% | - |
| 16.11.2020 | 60,48 | 61,74 | 60,07 | 61,21 | 5,27% | - |
| 13.11.2020 | 56,54 | 58,55 | 56,40 | 58,15 | 5,51% | - |
| 12.11.2020 | 54,53 | 55,88 | 54,02 | 55,11 | -0,23% | - |
| 11.11.2020 | 56,15 | 56,59 | 54,19 | 55,24 | -2,44% | - |
| 10.11.2020 | 58,31 | 58,91 | 0,00 | 56,62 | -1,77% | - |
| 09.11.2020 | 55,95 | 58,92 | 54,75 | 57,64 | 10,69% | - |
| 06.11.2020 | 52,24 | 52,68 | 51,78 | 52,07 | 0,50% | - |
| 05.11.2020 | 51,81 | 51,82 | 51,81 | 51,81 | 2,41% | - |
| 04.11.2020 | 50,69 | 51,85 | 0,00 | 50,59 | -3,29% | - |
| 03.11.2020 | 51,81 | 52,74 | 51,41 | 52,31 | 2,41% | - |
| 02.11.2020 | 51,93 | 52,05 | 50,70 | 51,08 | -0,29% | - |
| 30.10.2020 | 52,55 | 52,87 | 50,81 | 51,23 | -1,43% | - |
| 29.10.2020 | 50,54 | 52,61 | 49,97 | 51,98 | 3,02% | - |
| 28.10.2020 | 50,16 | 50,72 | 48,82 | 50,45 | -2,46% | - |
| 27.10.2020 | 51,72 | 51,73 | 51,72 | 51,72 | 0,58% | - |
| 26.10.2020 | 52,79 | 52,79 | 51,02 | 51,42 | -4,74% | - |
| 23.10.2020 | 55,25 | 55,53 | 53,53 | 53,98 | -0,77% | - |
| 22.10.2020 | 55,30 | 55,40 | 53,15 | 54,40 | -2,30% | - |
| 21.10.2020 | 55,59 | 56,15 | 54,73 | 55,68 | -1,88% | - |
| 20.10.2020 | 56,19 | 56,75 | 55,04 | 56,75 | 1,48% | - |
| 19.10.2020 | 56,73 | 56,87 | 55,10 | 55,92 | -1,95% | - |
| 16.10.2020 | 55,73 | 57,04 | 55,39 | 57,04 | 2,62% | - |
| 15.10.2020 | 55,16 | 56,12 | 55,04 | 55,58 | -0,62% | - |
| 14.10.2020 | 57,04 | 57,04 | 54,86 | 55,93 | -0,60% | - |
| 13.10.2020 | 56,94 | 57,37 | 55,76 | 56,26 | -2,47% | - |
| 12.10.2020 | 57,54 | 58,08 | 56,87 | 57,69 | 0,60% | - |
| 09.10.2020 | 57,03 | 58,35 | 56,16 | 57,34 | 2,38% | - |
| 08.10.2020 | 56,41 | 56,41 | 54,68 | 56,01 | 1,86% | - |
| 07.10.2020 | 54,28 | 55,27 | 54,19 | 54,98 | 1,92% | - |
| 06.10.2020 | 54,79 | 55,55 | 53,16 | 53,95 | -1,20% | - |
| 05.10.2020 | 54,58 | 54,63 | 53,22 | 54,60 | 0,82% | - |