106.02
0.91%
0.96
Handel nachbörslich:
106.02
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 |
---|---|---|---|---|---|
2024-11-04 | $107.1 | $104.6 | $2.45 | 77,679.0 | +0.91% |
2024-11-01 | $106.8 | $102.8 | $4.01 | 80,623.0 | +3.37% |
2024-10-31 | $104.6 | $101.6 | $3.00 | 85,564.0 | -3.49% |
2024-10-30 | $110.6 | $105.3 | $5.33 | 78,504.0 | -1.20% |
2024-10-29 | $106.6 | $104.0 | $2.55 | 77,587.0 | +1.92% |
2024-10-28 | $105.4 | $103.7 | $1.71 | 57,505.0 | +0.71% |
2024-10-25 | $106.3 | $103.4 | $2.94 | 42,971.0 | -0.47% |
2024-10-24 | $104.5 | $101.2 | $3.34 | 83,919.0 | +0.72% |
2024-10-23 | $104.0 | $101.9 | $2.11 | 45,535.0 | +0.15% |
2024-10-22 | $104.8 | $103.0 | $1.83 | 44,479.0 | -1.43% |
2024-10-21 | $105.6 | $103.3 | $2.27 | 72,417.0 | -0.63% |
2024-10-18 | $108.4 | $105.6 | $2.78 | 51,301.0 | -1.46% |
2024-10-17 | $107.8 | $106.3 | $1.53 | 55,495.0 | +0.00% |
2024-10-16 | $108.5 | $105.7 | $2.79 | 85,612.0 | +2.06% |
2024-10-15 | $106.9 | $104.8 | $2.11 | 84,655.0 | -0.72% |
2024-10-14 | $105.8 | $103.2 | $2.63 | 73,388.0 | +0.55% |
2024-10-11 | $105.9 | $104.6 | $1.31 | 59,939.0 | +1.30% |
2024-10-10 | $106.3 | $103.2 | $3.14 | 99,538.0 | -2.71% |
2024-10-09 | $107.0 | $104.3 | $2.70 | 60,381.0 | +1.39% |
2024-10-08 | $105.3 | $102.7 | $2.60 | 103,657.0 | +1.32% |
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 2024
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-11 | $107.1 | $102.8 | $4.33 | 235,981.0 | +4.32% |
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% |
Materion Corp-Aktien (MTRN) Preisverlauf 2023
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2023-12 | $132.5 | $111.2 | $21.26 | 1,925,004.0 | +15.05% |
2023-11 | $117.5 | $97.80 | $19.70 | 1,691,104.0 | +16.63% |
2023-10 | $101.7 | $92.23 | $9.48 | 1,699,234.0 | -4.84% |
2023-09 | $112.6 | $97.98 | $14.58 | 1,846,280.0 | -6.32% |
2023-08 | $120.2 | $102.8 | $17.36 | 1,719,656.0 | -8.69% |
2023-07 | $123.4 | $113.2 | $10.26 | 1,637,242.0 | +4.33% |
2023-06 | $115.4 | $99.88 | $15.54 | 1,870,913.0 | +13.81% |
2023-05 | $121.3 | $99.33 | $21.96 | 1,827,366.0 | -7.36% |
2023-04 | $119.8 | $107.0 | $12.77 | 1,581,055.0 | -6.63% |
2023-03 | $118.2 | $101.7 | $16.55 | 2,812,160.0 | +3.87% |
2023-02 | $114.6 | $84.23 | $30.36 | 3,362,762.0 | +23.75% |
2023-01 | $97.04 | $86.97 | $10.07 | 2,857,862.0 | +3.13% |
Materion Corp-Aktien (MTRN) Preisverlauf 2022
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2022-12 | $89.26 | $79.60 | $9.66 | 2,981,267.0 | +8.63% |
2022-11 | $87.94 | $64.89 | $23.05 | 3,017,132.0 | -6.01% |
2022-10 | $86.32 | $77.27 | $9.05 | 2,401,735.0 | +7.14% |
2022-09 | $89.66 | $74.40 | $15.26 | 2,544,618.0 | -7.31% |
2022-08 | $97.89 | $80.98 | $16.91 | 2,899,059.0 | +5.33% |
2022-07 | $82.96 | $69.36 | $13.59 | 1,734,170.0 | +11.14% |
2022-06 | $86.39 | $68.75 | $17.64 | 2,565,841.0 | -10.06% |
2022-05 | $86.96 | $75.86 | $11.09 | 2,124,750.0 | -3.72% |
2022-04 | $89.68 | $77.82 | $11.86 | 1,941,404.0 | -0.69% |
2022-03 | $89.43 | $80.58 | $8.85 | 2,034,417.0 | +2.62% |
2022-02 | $89.86 | $79.37 | $10.48 | 1,456,362.0 | +0.84% |
2022-01 | $96.00 | $78.88 | $17.12 | 1,335,418.0 | -9.89% |
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):