75,340$
-1,77%
Echtzeit-Aktienkurs Minerals Technologies Inc.
Bid:
Ask:
Aktienkurse zur Minerals Technologies Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 76,47 | 76,80 | 75,27 | 75,28 | -1,85% | 147.785,00 |
27.03.2024 | 75,45 | 76,71 | 75,33 | 76,70 | 2,51% | 111.965,00 |
26.03.2024 | 74,72 | 75,07 | 74,51 | 74,82 | 0,99% | 103.589,00 |
25.03.2024 | 75,05 | 75,39 | 74,09 | 74,09 | -0,94% | 91.121,00 |
22.03.2024 | 75,05 | 75,16 | 74,07 | 74,79 | -0,08% | 161.824,00 |
21.03.2024 | 74,98 | 75,43 | 74,58 | 74,85 | 0,47% | 133.134,00 |
20.03.2024 | 72,34 | 74,86 | 72,30 | 74,50 | 2,56% | 139.205,00 |
19.03.2024 | 71,98 | 72,96 | 71,72 | 72,64 | 1,11% | 121.877,00 |
18.03.2024 | 72,14 | 72,59 | 71,61 | 71,84 | -0,84% | 100.210,00 |
15.03.2024 | 71,10 | 72,49 | 70,36 | 72,45 | 0,99% | 311.696,00 |
14.03.2024 | 72,19 | 72,20 | 70,93 | 71,74 | -1,39% | 119.472,00 |
13.03.2024 | 71,90 | 73,25 | 71,72 | 72,75 | 0,78% | 102.654,00 |
12.03.2024 | 72,54 | 72,54 | 71,21 | 72,19 | -0,82% | 100.109,00 |
11.03.2024 | 71,86 | 72,94 | 71,86 | 72,79 | 0,61% | 92.530,00 |
08.03.2024 | 73,33 | 73,50 | 72,06 | 72,35 | -0,58% | 98.350,00 |
07.03.2024 | 72,71 | 73,78 | 72,54 | 72,77 | 1,06% | 107.142,00 |
06.03.2024 | 72,13 | 72,54 | 71,59 | 72,01 | 0,71% | 91.754,00 |
05.03.2024 | 72,61 | 73,03 | 71,18 | 71,50 | -2,27% | 88.170,00 |
04.03.2024 | 72,40 | 73,23 | 72,40 | 73,16 | 0,94% | 124.056,00 |
01.03.2024 | 72,19 | 72,74 | 71,96 | 72,48 | 0,17% | 98.050,00 |
29.02.2024 | 72,32 | 72,64 | 71,81 | 72,36 | 1,42% | 109.975,00 |
28.02.2024 | 71,06 | 71,74 | 71,06 | 71,35 | -0,56% | 106.853,00 |
27.02.2024 | 71,87 | 72,07 | 71,14 | 71,75 | 0,39% | 93.142,00 |
26.02.2024 | 71,64 | 71,91 | 71,07 | 71,47 | -0,75% | 113.715,00 |
23.02.2024 | 71,32 | 72,31 | 70,89 | 72,01 | 0,81% | 86.516,00 |
22.02.2024 | 71,39 | 71,72 | 70,49 | 71,43 | -0,31% | 134.290,00 |
21.02.2024 | 71,57 | 71,93 | 70,99 | 71,65 | 0,18% | 116.656,00 |
20.02.2024 | 71,41 | 72,43 | 71,36 | 71,52 | -1,22% | 301.906,00 |
16.02.2024 | 72,42 | 73,73 | 72,24 | 72,40 | -0,41% | 150.312,00 |
15.02.2024 | 71,41 | 72,99 | 71,41 | 72,70 | 2,67% | 123.534,00 |
14.02.2024 | 70,52 | 71,08 | 69,60 | 70,81 | 2,05% | 120.138,00 |
13.02.2024 | 69,84 | 70,83 | 68,29 | 69,39 | -3,69% | 176.640,00 |
12.02.2024 | 71,00 | 72,28 | 71,00 | 72,05 | 1,44% | 163.862,00 |
09.02.2024 | 69,72 | 71,04 | 69,25 | 71,03 | 1,89% | 135.600,00 |
08.02.2024 | 68,65 | 69,72 | 67,92 | 69,71 | 1,35% | 346.123,00 |
07.02.2024 | 69,44 | 69,44 | 68,58 | 68,78 | -1,11% | 111.060,00 |
06.02.2024 | 68,91 | 70,12 | 68,91 | 69,55 | 0,53% | 157.382,00 |
05.02.2024 | 70,71 | 71,13 | 69,01 | 69,18 | 1,05% | 255.289,00 |
02.02.2024 | 67,17 | 71,07 | 65,01 | 68,46 | 2,79% | 314.037,00 |
01.02.2024 | 65,74 | 66,76 | 64,91 | 66,60 | 1,91% | 187.139,00 |
31.01.2024 | 66,78 | 67,07 | 65,19 | 65,35 | -1,91% | 175.082,00 |
30.01.2024 | 66,24 | 66,96 | 66,24 | 66,62 | -0,03% | 179.599,00 |
29.01.2024 | 65,98 | 67,08 | 65,77 | 66,64 | 0,86% | 219.622,00 |
26.01.2024 | 66,68 | 67,10 | 65,91 | 66,07 | 0,00% | 148.530,00 |
25.01.2024 | 66,38 | 66,83 | 65,35 | 66,07 | 0,87% | 195.281,00 |
24.01.2024 | 66,83 | 66,86 | 65,34 | 65,50 | -0,92% | 140.018,00 |
23.01.2024 | 67,22 | 67,40 | 66,04 | 66,11 | -0,48% | 143.998,00 |
22.01.2024 | 66,19 | 66,86 | 65,88 | 66,43 | 1,51% | 161.754,00 |
19.01.2024 | 65,65 | 65,78 | 64,83 | 65,44 | -0,32% | 144.940,00 |
18.01.2024 | 65,39 | 65,72 | 64,79 | 65,65 | 1,12% | 161.625,00 |
17.01.2024 | 64,99 | 65,99 | 64,83 | 64,92 | -2,11% | 153.204,00 |
16.01.2024 | 66,27 | 66,62 | 65,78 | 66,32 | -0,97% | 104.802,00 |
12.01.2024 | 67,87 | 68,15 | 66,74 | 66,97 | 0,01% | 51.714,00 |
11.01.2024 | 66,70 | 67,05 | 66,05 | 66,96 | -0,06% | 79.272,00 |
10.01.2024 | 66,90 | 67,31 | 66,58 | 67,00 | -0,42% | 90.605,00 |
09.01.2024 | 67,49 | 67,50 | 66,93 | 67,28 | -1,80% | 76.208,00 |
08.01.2024 | 66,66 | 68,53 | 66,50 | 68,51 | 2,44% | 153.389,00 |
05.01.2024 | 67,32 | 68,18 | 66,57 | 66,88 | -1,52% | 191.763,00 |
04.01.2024 | 68,85 | 68,85 | 67,56 | 67,91 | -0,73% | 204.778,00 |
03.01.2024 | 69,73 | 69,73 | 68,01 | 68,41 | -2,62% | 116.215,00 |
02.01.2024 | 70,64 | 71,27 | 69,64 | 70,25 | -1,49% | 131.516,00 |
29.12.2023 | 72,10 | 72,10 | 70,30 | 71,31 | -0,83% | 167.710,00 |
28.12.2023 | 71,08 | 72,01 | 70,86 | 71,91 | 1,03% | 166.013,00 |
27.12.2023 | 70,23 | 71,24 | 70,23 | 71,18 | 1,05% | 138.639,00 |
26.12.2023 | 69,93 | 70,99 | 69,06 | 70,44 | 1,44% | 93.289,00 |
22.12.2023 | 68,81 | 69,89 | 68,81 | 69,44 | 1,61% | 94.143,00 |
21.12.2023 | 68,34 | 68,57 | 67,72 | 68,34 | 1,02% | 107.708,00 |
20.12.2023 | 67,81 | 69,18 | 67,04 | 67,65 | -0,01% | 149.288,00 |
19.12.2023 | 66,62 | 67,93 | 66,39 | 67,66 | 2,61% | 149.542,00 |
18.12.2023 | 66,00 | 66,21 | 65,61 | 65,94 | 0,43% | 123.196,00 |
15.12.2023 | 66,30 | 66,40 | 65,27 | 65,66 | -1,07% | 709.801,00 |
14.12.2023 | 66,84 | 68,36 | 65,93 | 66,37 | 1,05% | 192.287,00 |
13.12.2023 | 64,10 | 65,74 | 63,78 | 65,68 | 2,32% | 178.224,00 |
12.12.2023 | 64,34 | 64,34 | 63,01 | 64,19 | 0,33% | 115.238,00 |
11.12.2023 | 63,60 | 64,32 | 63,24 | 63,98 | 0,22% | 119.254,00 |
08.12.2023 | 64,28 | 64,48 | 63,01 | 63,84 | -0,23% | 135.267,00 |
07.12.2023 | 63,91 | 64,04 | 63,15 | 63,99 | 0,79% | 167.303,00 |
06.12.2023 | 63,59 | 64,47 | 63,12 | 63,49 | 0,84% | 115.126,00 |
05.12.2023 | 64,09 | 64,09 | 62,49 | 62,96 | -2,08% | 134.665,00 |
04.12.2023 | 63,60 | 64,45 | 63,55 | 64,30 | 0,08% | 134.301,00 |
01.12.2023 | 62,42 | 64,58 | 62,42 | 64,25 | 2,57% | 175.612,00 |
30.11.2023 | 61,66 | 62,74 | 61,46 | 62,64 | 1,33% | 135.879,00 |
29.11.2023 | 61,81 | 62,25 | 61,57 | 61,82 | 0,44% | 115.773,00 |
28.11.2023 | 61,27 | 61,84 | 60,92 | 61,55 | -0,29% | 101.729,00 |
27.11.2023 | 61,35 | 62,19 | 60,78 | 61,73 | -0,37% | 94.674,00 |
24.11.2023 | 61,70 | 62,46 | 61,70 | 61,96 | 0,16% | 45.545,00 |
22.11.2023 | 62,64 | 62,75 | 61,47 | 61,86 | -0,15% | 73.951,00 |
21.11.2023 | 62,11 | 62,66 | 61,87 | 61,95 | -0,83% | 72.497,00 |
20.11.2023 | 61,77 | 62,49 | 61,66 | 62,47 | 1,08% | 146.603,00 |
17.11.2023 | 62,53 | 62,70 | 61,43 | 61,80 | -0,35% | 130.587,00 |
16.11.2023 | 61,91 | 62,32 | 61,35 | 62,02 | 0,40% | 116.778,00 |
15.11.2023 | 62,47 | 63,44 | 61,73 | 61,77 | -1,58% | 179.061,00 |
14.11.2023 | 61,94 | 63,17 | 61,41 | 62,76 | 4,58% | 187.551,00 |
13.11.2023 | 58,70 | 60,42 | 58,70 | 60,01 | 1,21% | 134.616,00 |
10.11.2023 | 58,51 | 59,59 | 57,93 | 59,29 | 1,33% | 156.650,00 |
09.11.2023 | 59,11 | 59,28 | 58,01 | 58,51 | -0,03% | 128.146,00 |
08.11.2023 | 58,11 | 58,61 | 57,61 | 58,53 | 0,60% | 117.412,00 |
07.11.2023 | 58,69 | 58,73 | 57,73 | 58,18 | -0,99% | 216.234,00 |
06.11.2023 | 58,86 | 59,26 | 58,60 | 58,76 | -0,83% | 251.682,00 |
03.11.2023 | 58,15 | 60,05 | 57,98 | 59,25 | 4,24% | 209.195,00 |