Holen Sie sich die Stockscreener-App
141.21
2.50%
3.79
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Materion Corp-Aktien (MTRN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-31 | $144.6 | $138.7 | $6.00 | 52,373.0 | +2.54% |
| 2026-03-30 | $143.9 | $136.0 | $7.90 | 187,273.0 | -2.81% |
| 2026-03-27 | $142.6 | $139.0 | $3.62 | 126,621.0 | +0.50% |
| 2026-03-26 | $147.3 | $140.1 | $7.22 | 179,649.0 | -5.02% |
| 2026-03-25 | $148.5 | $143.1 | $5.43 | 178,504.0 | +4.71% |
| 2026-03-24 | $143.0 | $135.3 | $7.71 | 373,117.0 | +2.51% |
| 2026-03-23 | $142.4 | $135.5 | $6.91 | 357,970.0 | +4.48% |
| 2026-03-20 | $138.7 | $129.5 | $9.18 | 454,793.0 | -2.48% |
| 2026-03-19 | $138.5 | $134.2 | $4.25 | 218,335.0 | -4.22% |
| 2026-03-18 | $145.2 | $141.2 | $3.99 | 246,847.0 | -2.13% |
| 2026-03-17 | $146.7 | $142.5 | $4.21 | 291,056.0 | +0.27% |
| 2026-03-16 | $144.8 | $137.0 | $7.89 | 371,778.0 | +5.95% |
| 2026-03-13 | $142.2 | $133.9 | $8.29 | 253,199.0 | -1.74% |
| 2026-03-12 | $143.8 | $138.1 | $5.68 | 247,586.0 | -3.47% |
| 2026-03-11 | $146.8 | $142.3 | $4.58 | 198,310.0 | -2.85% |
| 2026-03-10 | $151.1 | $145.4 | $5.69 | 156,065.0 | +1.62% |
| 2026-03-09 | $146.2 | $135.2 | $11.02 | 198,422.0 | +0.72% |
| 2026-03-06 | $148.5 | $142.5 | $6.04 | 247,837.0 | -4.13% |
| 2026-03-05 | $160.1 | $146.0 | $14.08 | 258,845.0 | -6.06% |
| 2026-03-04 | $162.7 | $157.2 | $5.57 | 294,479.0 | -0.71% |
| 2026-03-03 | $162.8 | $154.0 | $8.81 | 276,853.0 | -3.20% |
Materion Corp-Aktien (MTRN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Materion Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MTRN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Materion Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Materion Corp-Aktien (MTRN) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $168.9 | $129.5 | $39.38 | 5,516,609.0 | -13.58% |
| 2026-02 | $172.0 | $136.6 | $35.39 | 4,027,045.0 | +17.92% |
| 2026-01 | $153.0 | $125.0 | $27.98 | 3,420,778.0 | +11.23% |
Materion Corp-Aktien (MTRN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $132.0 | $117.2 | $14.86 | 3,078,004.0 | +3.61% |
| 2025-11 | $123.3 | $110.7 | $12.57 | 2,264,912.0 | +6.60% |
| 2025-10 | $135.3 | $109.6 | $25.72 | 3,697,666.0 | -5.12% |
| 2025-09 | $122.7 | $107.7 | $15.01 | 3,131,526.0 | +9.03% |
| 2025-08 | $114.7 | $101.5 | $13.22 | 3,585,079.0 | +5.22% |
| 2025-07 | $105.9 | $78.40 | $27.52 | 5,083,499.0 | +32.67% |
| 2025-06 | $82.87 | $73.61 | $9.26 | 3,466,217.0 | +2.51% |
| 2025-05 | $91.03 | $70.94 | $20.09 | 3,963,483.0 | -6.72% |
| 2025-04 | $84.14 | $69.10 | $15.05 | 2,493,918.0 | +1.73% |
| 2025-03 | $93.17 | $80.21 | $12.96 | 2,270,029.0 | -10.68% |
| 2025-02 | $106.6 | $89.56 | $17.00 | 1,637,838.0 | -9.54% |
| 2025-01 | $105.1 | $93.20 | $11.91 | 1,642,054.0 | +2.14% |
Materion Corp-Aktien (MTRN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $119.1 | $98.01 | $21.09 | 1,733,760.0 | -13.94% |
| 2024-11 | $123.2 | $102.8 | $20.46 | 1,778,697.0 | +13.77% |
| 2024-10 | $111.1 | $96.18 | $14.90 | 2,050,530.0 | -9.15% |
| 2024-09 | $114.6 | $100.6 | $13.97 | 1,961,078.0 | -3.60% |
| 2024-08 | $120.8 | $98.51 | $22.31 | 1,840,205.0 | -3.65% |
| 2024-07 | $123.1 | $104.2 | $18.93 | 2,024,274.0 | +11.38% |
| 2024-06 | $114.5 | $104.9 | $9.59 | 1,942,420.0 | -5.46% |
| 2024-05 | $118.2 | $105.7 | $12.56 | 2,483,712.0 | -0.49% |
| 2024-04 | $132.0 | $114.8 | $17.22 | 2,201,863.0 | -12.76% |
| 2024-03 | $139.2 | $128.1 | $11.09 | 2,114,172.0 | -1.91% |
| 2024-02 | $145.1 | $116.6 | $28.44 | 2,033,402.0 | +14.83% |
| 2024-01 | $130.5 | $115.2 | $15.23 | 1,737,225.0 | -10.11% |
2.46%
0.58%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):