Holen Sie sich die Stockscreener-App
110.96
2.15%
2.34
Handel nachbörslich:
110.96
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 |
|---|---|---|---|---|---|
| 2025-09-04 | $111.0 | $108.6 | $2.48 | 89,524.0 | +2.15% |
| 2025-09-03 | $111.3 | $107.7 | $3.60 | 109,644.0 | -1.61% |
| 2025-09-02 | $110.5 | $108.8 | $1.69 | 93,071.0 | -0.36% |
| 2025-08-29 | $112.5 | $109.5 | $2.97 | 136,679.0 | -0.13% |
| 2025-08-28 | $111.2 | $109.6 | $1.63 | 107,899.0 | +0.43% |
| 2025-08-27 | $111.2 | $108.9 | $2.37 | 87,899.0 | -0.44% |
| 2025-08-26 | $113.0 | $110.8 | $2.29 | 119,843.0 | -0.83% |
| 2025-08-25 | $113.6 | $110.9 | $2.73 | 96,808.0 | -1.39% |
| 2025-08-22 | $114.1 | $109.2 | $4.86 | 145,971.0 | +3.53% |
| 2025-08-21 | $110.7 | $108.7 | $1.99 | 106,443.0 | -0.12% |
| 2025-08-20 | $112.0 | $109.4 | $2.58 | 98,097.0 | -2.37% |
| 2025-08-19 | $114.7 | $110.8 | $3.88 | 133,627.0 | -0.40% |
| 2025-08-18 | $113.2 | $111.4 | $1.86 | 101,787.0 | +0.80% |
| 2025-08-15 | $112.9 | $110.8 | $2.09 | 141,906.0 | -0.67% |
| 2025-08-14 | $113.1 | $110.0 | $3.12 | 219,050.0 | +0.25% |
| 2025-08-13 | $112.6 | $108.9 | $3.71 | 181,471.0 | +2.06% |
| 2025-08-12 | $110.1 | $104.9 | $5.24 | 144,439.0 | +3.91% |
| 2025-08-11 | $108.0 | $104.6 | $3.37 | 231,448.0 | -0.44% |
| 2025-08-08 | $110.0 | $106.3 | $3.70 | 242,739.0 | -2.45% |
| 2025-08-07 | $111.4 | $108.4 | $3.00 | 256,697.0 | +0.00% |
| 2025-08-06 | $110.3 | $107.2 | $3.06 | 240,102.0 | +0.53% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $111.3 | $107.7 | $3.60 | 381,763.0 | +0.14% |
| 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% |
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% |
9.70%
2.54%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):