Holen Sie sich die Stockscreener-App
77.60
3.08%
2.32
Handel nachbörslich:
77.60
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 |
|---|---|---|---|---|---|
| 2025-06-03 | $77.81 | $74.72 | $3.09 | 123,508.0 | +3.08% |
| 2025-06-02 | $77.93 | $73.61 | $4.32 | 122,404.0 | -2.78% |
| 2025-05-30 | $77.92 | $76.83 | $1.09 | 158,235.0 | -0.96% |
| 2025-05-29 | $78.20 | $76.79 | $1.41 | 123,991.0 | +0.98% |
| 2025-05-28 | $80.10 | $77.36 | $2.74 | 108,115.0 | -2.40% |
| 2025-05-27 | $79.43 | $77.57 | $1.86 | 116,812.0 | +3.43% |
| 2025-05-23 | $76.94 | $75.44 | $1.50 | 123,043.0 | -0.07% |
| 2025-05-22 | $77.63 | $75.97 | $1.66 | 115,763.0 | -0.01% |
| 2025-05-21 | $80.15 | $76.17 | $3.98 | 136,087.0 | -4.52% |
| 2025-05-20 | $81.08 | $79.50 | $1.58 | 171,487.0 | -0.19% |
| 2025-05-19 | $80.56 | $78.03 | $2.53 | 182,812.0 | +1.21% |
| 2025-05-16 | $79.85 | $76.94 | $2.91 | 264,014.0 | +1.87% |
| 2025-05-15 | $78.19 | $76.66 | $1.53 | 177,558.0 | +0.63% |
| 2025-05-14 | $78.72 | $77.59 | $1.13 | 157,456.0 | -1.30% |
| 2025-05-13 | $79.07 | $77.71 | $1.36 | 328,120.0 | +1.04% |
| 2025-05-12 | $81.09 | $77.20 | $3.89 | 202,756.0 | +3.20% |
| 2025-05-09 | $76.99 | $74.94 | $2.05 | 161,747.0 | -0.32% |
| 2025-05-08 | $76.22 | $73.11 | $3.11 | 407,928.0 | +4.20% |
| 2025-05-07 | $77.12 | $70.94 | $6.18 | 392,955.0 | -7.24% |
| 2025-05-06 | $79.77 | $77.93 | $1.83 | 148,270.0 | -1.61% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $77.93 | $73.61 | $4.32 | 369,420.0 | +0.22% |
| 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% |
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% |
5.60%
2.29%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):