106.02
price up icon0.91%   0.96
after-market Handel nachbörslich: 106.02
loading

Materion Corp-Aktien (MTRN) Preisverlauf

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%
$13.82
price up icon 0.36%
other_industrial_metals_mining MP
$18.25
price up icon 0.11%
other_industrial_metals_mining SKE
$9.48
price down icon 1.25%
$7.69
price down icon 2.78%
other_industrial_metals_mining LAC
$4.20
price down icon 1.64%
Kapitalisierung:     |  Volumen (24h):