Holen Sie sich die Stockscreener-App
220.04
0.99%
-2.19
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 |
|---|---|---|---|---|---|
| 2026-05-29 | $223.7 | $217.0 | $6.72 | 475,402.0 | -0.99% |
| 2026-05-28 | $225.0 | $217.1 | $7.96 | 242,316.0 | +0.09% |
| 2026-05-27 | $224.7 | $218.7 | $6.07 | 271,016.0 | -0.40% |
| 2026-05-26 | $227.2 | $216.6 | $10.66 | 268,693.0 | +3.67% |
| 2026-05-22 | $217.9 | $210.7 | $7.22 | 213,205.0 | +2.34% |
| 2026-05-21 | $211.9 | $201.1 | $10.83 | 292,874.0 | +1.98% |
| 2026-05-20 | $206.2 | $194.9 | $11.29 | 224,075.0 | +6.21% |
| 2026-05-19 | $199.7 | $193.6 | $6.18 | 346,392.0 | -4.10% |
| 2026-05-18 | $209.9 | $198.4 | $11.49 | 279,536.0 | -1.33% |
| 2026-05-15 | $206.2 | $200.1 | $6.12 | 317,854.0 | -2.88% |
| 2026-05-14 | $215.6 | $210.0 | $5.61 | 296,538.0 | +0.02% |
| 2026-05-13 | $213.8 | $204.0 | $9.84 | 316,943.0 | +3.63% |
| 2026-05-12 | $206.5 | $198.8 | $7.77 | 248,936.0 | +0.31% |
| 2026-05-11 | $204.8 | $199.3 | $5.50 | 389,646.0 | +1.84% |
| 2026-05-08 | $201.6 | $195.6 | $6.03 | 188,866.0 | +4.35% |
| 2026-05-07 | $199.1 | $189.2 | $9.95 | 294,306.0 | -2.95% |
| 2026-05-06 | $201.9 | $193.6 | $8.26 | 343,410.0 | -0.03% |
| 2026-05-05 | $200.5 | $191.4 | $9.09 | 267,959.0 | +3.97% |
| 2026-05-04 | $190.0 | $184.4 | $5.59 | 195,226.0 | +0.63% |
| 2026-05-01 | $191.7 | $181.8 | $9.83 | 309,233.0 | +2.40% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $227.2 | $181.8 | $45.42 | 6,257,828.0 | +19.71% |
| 2026-04 | $194.3 | $142.8 | $51.52 | 4,605,063.0 | +27.07% |
| 2026-03 | $168.9 | $129.5 | $39.38 | 5,687,945.0 | -11.29% |
| 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% |
3.98%
2.82%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):