5,130$
-1,35%
Echtzeit-Aktienkurs Materialise N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur Materialise N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 5,20 | 5,21 | 5,13 | 5,13 | -1,35% | 36.960,00 |
| 09.05.2024 | 5,17 | 5,25 | 5,17 | 5,20 | -0,95% | 40.640,00 |
| 08.05.2024 | 5,30 | 5,34 | 5,18 | 5,25 | -0,94% | 68.397,00 |
| 07.05.2024 | 5,50 | 5,50 | 5,29 | 5,30 | -2,75% | 66.260,00 |
| 06.05.2024 | 5,38 | 5,45 | 5,38 | 5,45 | 1,11% | 35.185,00 |
| 03.05.2024 | 5,25 | 5,40 | 5,23 | 5,39 | 2,28% | 96.024,00 |
| 02.05.2024 | 5,39 | 5,40 | 5,23 | 5,27 | -1,68% | 49.577,00 |
| 01.05.2024 | 5,22 | 5,40 | 5,22 | 5,36 | 2,68% | 82.058,00 |
| 30.04.2024 | 5,31 | 5,35 | 5,22 | 5,22 | -2,43% | 43.601,00 |
| 29.04.2024 | 5,26 | 5,44 | 5,26 | 5,35 | 2,10% | 52.194,00 |
| 26.04.2024 | 5,10 | 5,26 | 5,10 | 5,24 | 3,15% | 60.528,00 |
| 25.04.2024 | 5,30 | 5,35 | 5,02 | 5,08 | -3,61% | 89.966,00 |
| 24.04.2024 | 5,17 | 5,35 | 5,15 | 5,27 | 1,93% | 67.376,00 |
| 23.04.2024 | 5,09 | 5,19 | 5,08 | 5,17 | 0,98% | 37.979,00 |
| 22.04.2024 | 5,23 | 5,23 | 5,06 | 5,12 | -1,92% | 60.679,00 |
| 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% | 50.196,00 |
| 17.04.2024 | 4,91 | 5,09 | 4,86 | 4,89 | 0,20% | 70.493,00 |
| 16.04.2024 | 4,91 | 4,95 | 4,82 | 4,88 | -2,01% | 86.263,00 |
| 15.04.2024 | 5,09 | 5,09 | 4,90 | 4,98 | -1,97% | 88.761,00 |
| 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% | 45.557,00 |
| 10.04.2024 | 5,30 | 5,30 | 5,10 | 5,12 | -3,76% | 54.033,00 |
| 09.04.2024 | 5,30 | 5,40 | 5,30 | 5,32 | 0,57% | 27.639,00 |
| 08.04.2024 | 5,17 | 5,45 | 5,17 | 5,29 | 2,32% | 78.006,00 |
| 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% | 86.589,00 |
| 03.04.2024 | 5,22 | 5,29 | 5,10 | 5,19 | 0,19% | 206.958,00 |
| 02.04.2024 | 5,29 | 5,32 | 5,15 | 5,18 | -2,45% | 61.351,00 |
| 01.04.2024 | 5,36 | 5,40 | 5,31 | 5,31 | 0,57% | 48.334,00 |
| 28.03.2024 | 5,17 | 5,40 | 5,17 | 5,28 | 2,52% | 121.369,00 |
| 27.03.2024 | 5,03 | 5,17 | 5,03 | 5,15 | 2,59% | 134.615,00 |
| 26.03.2024 | 5,05 | 5,15 | 5,00 | 5,02 | -0,20% | 104.533,00 |
| 25.03.2024 | 4,95 | 5,06 | 4,86 | 5,03 | 1,62% | 171.397,00 |
| 22.03.2024 | 5,07 | 5,11 | 4,95 | 4,95 | -2,94% | 94.409,00 |
| 21.03.2024 | 5,05 | 5,23 | 5,05 | 5,10 | 2,00% | 83.592,00 |
| 20.03.2024 | 5,02 | 5,09 | 5,00 | 5,00 | -0,40% | 150.731,00 |
| 19.03.2024 | 5,01 | 5,10 | 5,01 | 5,02 | 0,00% | 41.783,00 |
| 18.03.2024 | 5,11 | 5,20 | 4,98 | 5,02 | 1,01% | 95.582,00 |
| 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% | 69.395,00 |
| 13.03.2024 | 5,10 | 5,23 | 5,10 | 5,13 | -0,19% | 63.252,00 |
| 12.03.2024 | 5,20 | 5,22 | 5,11 | 5,14 | -1,53% | 51.072,00 |
| 11.03.2024 | 5,31 | 5,40 | 5,20 | 5,22 | -2,61% | 75.313,00 |
| 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% | 45.338,00 |
| 06.03.2024 | 5,11 | 5,28 | 5,11 | 5,16 | -0,58% | 77.198,00 |
| 05.03.2024 | 5,15 | 5,25 | 5,10 | 5,19 | -0,38% | 105.190,00 |
| 04.03.2024 | 5,40 | 5,43 | 5,20 | 5,21 | -3,16% | 114.555,00 |
| 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% | 56.504,00 |
| 28.02.2024 | 5,48 | 5,49 | 5,30 | 5,30 | -3,46% | 69.846,00 |
| 27.02.2024 | 5,48 | 5,56 | 5,42 | 5,49 | -0,18% | 52.434,00 |
| 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% | 102.466,00 |
| 21.02.2024 | 5,70 | 5,80 | 5,29 | 5,52 | -7,23% | 315.524,00 |
| 20.02.2024 | 5,87 | 6,14 | 5,75 | 5,95 | 1,36% | 143.325,00 |
| 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% | 82.917,00 |
| 14.02.2024 | 5,80 | 5,96 | 5,77 | 5,83 | 0,87% | 64.316,00 |
| 13.02.2024 | 5,87 | 5,98 | 5,70 | 5,78 | -3,34% | 78.267,00 |
| 12.02.2024 | 5,65 | 5,99 | 5,62 | 5,98 | 6,79% | 108.929,00 |
| 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% | 62.801,00 |
| 07.02.2024 | 5,57 | 5,60 | 5,52 | 5,57 | -0,36% | 66.415,00 |
| 06.02.2024 | 5,63 | 5,73 | 5,57 | 5,59 | -1,93% | 53.221,00 |
| 05.02.2024 | 5,70 | 5,78 | 5,64 | 5,70 | 0,00% | 84.102,00 |
| 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% | 53.086,00 |
| 31.01.2024 | 5,63 | 5,85 | 5,62 | 5,71 | 0,35% | 94.615,00 |
| 30.01.2024 | 6,04 | 6,04 | 5,63 | 5,69 | -6,57% | 147.079,00 |
| 29.01.2024 | 5,82 | 6,11 | 5,81 | 6,09 | 4,46% | 92.540,00 |
| 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% | 74.247,00 |
| 24.01.2024 | 6,28 | 6,28 | 6,04 | 6,04 | -1,15% | 64.231,00 |
| 23.01.2024 | 6,12 | 6,17 | 6,07 | 6,11 | 0,66% | 44.746,00 |
| 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% | 86.532,00 |
| 17.01.2024 | 5,95 | 5,98 | 5,81 | 5,96 | 0,00% | 70.395,00 |
| 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% | 52.833,00 |
| 10.01.2024 | 6,22 | 6,25 | 6,13 | 6,17 | -1,12% | 24.129,00 |
| 09.01.2024 | 6,16 | 6,26 | 6,16 | 6,24 | -0,32% | 54.216,00 |
| 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% | 86.436,00 |
| 02.01.2024 | 6,56 | 6,56 | 6,26 | 6,29 | -4,19% | 81.401,00 |
| 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% | 72.280,00 |
| 27.12.2023 | 6,89 | 6,92 | 6,66 | 6,71 | -2,47% | 140.376,00 |
| 26.12.2023 | 6,72 | 6,93 | 6,71 | 6,88 | 2,38% | 61.907,00 |
| 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% | 166.492,00 |
| 20.12.2023 | 6,53 | 6,53 | 6,29 | 6,35 | -2,76% | 100.647,00 |
| 19.12.2023 | 6,35 | 6,54 | 6,35 | 6,53 | 3,32% | 64.984,00 |
| 18.12.2023 | 6,52 | 6,52 | 6,29 | 6,32 | -2,32% | 68.921,00 |