Materialise NV MTLS
NasdaqGS
$8,13-0,14 (-1,69 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $8,27 | -0,36 % | $8,20 | $8,40 | $8,20 | 154,50K |
| 2026-10-09 | $8,30 | -1,19 % | $8,42 | $8,50 | $8,12 | 346,00K |
| 2026-10-08 | $8,40 | -1,18 % | $8,43 | $8,51 | $8,34 | 222,70K |
| 2026-10-07 | $8,50 | -0,70 % | $8,56 | $8,56 | $8,46 | 118,40K |
| 2026-10-06 | $8,56 | +0,12 % | $8,59 | $8,65 | $8,50 | 181,60K |
| 2026-10-05 | $8,55 | +0,59 % | $8,50 | $8,63 | $8,40 | 164,50K |
| 2026-10-02 | $8,50 | 0,00 % | $8,55 | $8,55 | $8,44 | 192,00K |
| 2026-10-01 | $8,50 | -0,70 % | $8,56 | $8,65 | $8,41 | 344,90K |
| 2026-09-30 | $8,56 | -2,17 % | $8,52 | $8,74 | $8,47 | 311,40K |
| 2026-09-29 | $8,75 | +1,98 % | $8,58 | $8,82 | $8,54 | 389,30K |
| 2026-09-28 | $8,58 | +1,78 % | $8,34 | $8,61 | $8,24 | 324,50K |
| 2026-09-25 | $8,43 | +5,24 % | $7,97 | $8,55 | $7,89 | 494,90K |
| 2026-09-24 | $8,01 | +0,25 % | $7,97 | $8,08 | $7,85 | 267,10K |
| 2026-09-23 | $7,99 | +1,91 % | $7,84 | $8,00 | $7,78 | 188,40K |
| 2026-09-22 | $7,84 | +0,77 % | $7,80 | $7,87 | $7,73 | 86,70K |
| 2026-09-21 | $7,78 | +0,13 % | $7,85 | $7,92 | $7,76 | 181,30K |
| 2026-09-18 | $7,77 | +0,78 % | $7,65 | $7,80 | $7,45 | 148,70K |
| 2026-09-17 | $7,71 | +0,13 % | $7,70 | $7,97 | $7,66 | 246,60K |
| 2026-09-16 | $7,70 | +0,52 % | $7,67 | $7,74 | $7,61 | 105,40K |
| 2026-09-15 | $7,66 | +0,39 % | $7,63 | $7,68 | $7,57 | 104,30K |
| 2026-09-14 | $7,63 | -0,13 % | $7,57 | $7,72 | $7,56 | 176,30K |
| 2026-09-11 | $7,64 | +2,83 % | $7,45 | $7,72 | $7,36 | 367,20K |
| 2026-09-10 | $7,43 | -0,40 % | $7,40 | $7,55 | $7,40 | 75,00K |
| 2026-09-09 | $7,46 | -1,32 % | $7,55 | $7,59 | $7,40 | 111,50K |
| 2026-09-08 | $7,56 | +1,34 % | $7,46 | $7,67 | $7,37 | 215,40K |
| 2026-09-04 | $7,46 | +6,12 % | $7,02 | $7,60 | $7,00 | 258,20K |
| 2026-09-03 | $7,03 | -0,57 % | $7,12 | $7,14 | $7,02 | 89,90K |
| 2026-09-02 | $7,07 | +0,14 % | $7,09 | $7,19 | $7,05 | 61,90K |
| 2026-09-01 | $7,06 | -2,08 % | $7,12 | $7,22 | $7,05 | 141,40K |
| 2026-08-31 | $7,21 | +2,71 % | $7,00 | $7,29 | $6,99 | 148,10K |
| 2026-08-28 | $7,02 | -5,39 % | $7,42 | $7,48 | $6,97 | 241,40K |
| 2026-08-27 | $7,42 | +11,24 % | $7,20 | $7,45 | $6,91 | 499,30K |
| 2026-08-26 | $6,67 | +3,09 % | $6,49 | $6,71 | $6,47 | 87,70K |
| 2026-08-25 | $6,47 | -3,29 % | $6,70 | $6,73 | $6,45 | 86,80K |
| 2026-08-24 | $6,69 | +1,21 % | $6,60 | $6,70 | $6,51 | 115,50K |
| 2026-08-21 | $6,61 | +1,54 % | $6,54 | $6,63 | $6,54 | 41,80K |
| 2026-08-20 | $6,51 | -0,91 % | $6,57 | $6,66 | $6,46 | 76,40K |
| 2026-08-19 | $6,57 | -1,79 % | $6,67 | $6,77 | $6,52 | 108,00K |
| 2026-08-18 | $6,69 | -0,59 % | $6,67 | $6,78 | $6,67 | 52,50K |
| 2026-08-17 | $6,73 | -2,75 % | $6,86 | $6,89 | $6,71 | 63,50K |
| 2026-08-14 | $6,92 | +0,87 % | $6,84 | $6,92 | $6,78 | 71,80K |
| 2026-08-13 | $6,86 | +0,88 % | $6,79 | $6,88 | $6,73 | 53,50K |
| 2026-08-12 | $6,80 | -1,02 % | $6,94 | $6,94 | $6,70 | 58,20K |
| 2026-08-11 | $6,87 | +0,29 % | $6,84 | $6,89 | $6,77 | 47,60K |
| 2026-08-10 | $6,85 | 0,00 % | $6,85 | $6,87 | $6,80 | 65,70K |
| 2026-08-07 | $6,85 | +1,48 % | $6,79 | $6,90 | $6,75 | 58,70K |
| 2026-08-06 | $6,75 | -0,59 % | $6,80 | $6,80 | $6,67 | 32,90K |
| 2026-08-05 | $6,79 | +1,34 % | $6,72 | $6,82 | $6,67 | 53,60K |
| 2026-08-04 | $6,70 | +2,92 % | $6,50 | $6,74 | $6,40 | 86,20K |
| 2026-08-03 | $6,51 | +2,52 % | $6,36 | $6,53 | $6,36 | 57,40K |
| 2026-07-31 | $6,35 | -0,94 % | $6,40 | $6,52 | $6,32 | 56,80K |
| 2026-07-30 | $6,41 | +1,42 % | $6,33 | $6,45 | $6,31 | 67,50K |
| 2026-07-29 | $6,32 | -1,86 % | $6,49 | $6,51 | $6,26 | 61,60K |
| 2026-07-28 | $6,44 | 0,00 % | $6,47 | $6,53 | $6,33 | 55,60K |
| 2026-07-27 | $6,44 | -1,68 % | $6,59 | $6,61 | $6,41 | 37,60K |
| 2026-07-24 | $6,55 | +1,87 % | $6,41 | $6,62 | $6,39 | 71,00K |
| 2026-07-23 | $6,43 | -0,62 % | $6,46 | $6,54 | $6,37 | 40,90K |
| 2026-07-22 | $6,47 | -1,97 % | $6,58 | $6,66 | $6,46 | 60,00K |
| 2026-07-21 | $6,60 | +0,61 % | $6,51 | $6,78 | $6,50 | 96,60K |
| 2026-07-20 | $6,56 | +0,31 % | $6,57 | $6,65 | $6,36 | 88,90K |
| 2026-07-17 | $6,54 | -2,24 % | $6,65 | $6,69 | $6,50 | 136,40K |
| 2026-07-16 | $6,69 | +0,15 % | $6,68 | $6,83 | $6,63 | 51,10K |
| 2026-07-15 | $6,68 | -1,33 % | $6,78 | $6,95 | $6,68 | 34,90K |
| 2026-07-14 | $6,77 | -1,02 % | $6,78 | $6,96 | $6,73 | 52,20K |
| 2026-07-13 | $6,84 | +1,03 % | $6,72 | $6,94 | $6,70 | 48,20K |
| 2026-07-10 | $6,77 | -2,31 % | $6,92 | $7,00 | $6,74 | 36,20K |
| 2026-07-09 | $6,93 | +0,73 % | $6,87 | $7,05 | $6,85 | 33,40K |
| 2026-07-08 | $6,88 | -2,27 % | $7,00 | $7,04 | $6,85 | 75,70K |
| 2026-07-07 | $7,04 | -3,83 % | $7,30 | $7,30 | $7,04 | 56,60K |
| 2026-07-06 | $7,32 | +2,23 % | $7,16 | $7,38 | $7,10 | 73,00K |
| 2026-07-02 | $7,16 | +0,70 % | $7,17 | $7,28 | $7,01 | 93,30K |
| 2026-07-01 | $7,11 | -4,31 % | $7,44 | $7,50 | $7,05 | 142,80K |
| 2026-06-30 | $7,43 | +3,77 % | $7,15 | $7,45 | $7,13 | 188,30K |
| 2026-06-29 | $7,16 | +1,27 % | $7,10 | $7,23 | $7,04 | 115,50K |
| 2026-06-26 | $7,07 | +2,61 % | $6,82 | $7,14 | $6,77 | 268,70K |
| 2026-06-25 | $6,89 | +3,61 % | $6,70 | $6,93 | $6,60 | 188,00K |
| 2026-06-24 | $6,65 | +2,15 % | $6,72 | $6,95 | $6,56 | 327,50K |
| 2026-06-23 | $6,51 | +0,31 % | $6,41 | $6,64 | $6,41 | 107,90K |
| 2026-06-22 | $6,49 | -3,28 % | $6,70 | $6,71 | $6,47 | 95,20K |
| 2026-06-18 | $6,71 | +1,51 % | $6,61 | $6,73 | $6,47 | 112,40K |
| 2026-06-17 | $6,61 | -0,75 % | $6,64 | $6,79 | $6,61 | 85,30K |
| 2026-06-16 | $6,66 | -0,15 % | $6,70 | $6,81 | $6,63 | 112,10K |
| 2026-06-15 | $6,67 | +0,15 % | $6,70 | $6,86 | $6,67 | 91,90K |
| 2026-06-12 | $6,66 | +0,15 % | $6,65 | $6,79 | $6,60 | 110,10K |
| 2026-06-11 | $6,65 | +1,37 % | $6,61 | $6,68 | $6,42 | 164,70K |
| 2026-06-10 | $6,56 | -1,06 % | $6,57 | $6,75 | $6,53 | 83,20K |
| 2026-06-09 | $6,63 | +0,30 % | $6,61 | $6,83 | $6,39 | 192,40K |
| 2026-06-08 | $6,61 | +0,76 % | $6,57 | $6,66 | $6,43 | 101,60K |
| 2026-06-05 | $6,56 | -2,24 % | $6,70 | $6,73 | $6,42 | 515,90K |
| 2026-06-04 | $6,71 | +1,51 % | $6,60 | $6,91 | $6,56 | 162,00K |