Materion Corporation MTRN
NYSE · Vereinigte Staaten · Elektronische Technologie
$282,95+13,36 (+4,95 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $283,11 | +5,02 % | $265,27 | $283,87 | $263,77 | 81,06K |
| 2026-09-30 | $269,59 | +0,38 % | $270,16 | $273,91 | $267,71 | 249,80K |
| 2026-09-29 | $268,56 | +2,51 % | $265,33 | $269,58 | $261,20 | 151,30K |
| 2026-09-28 | $261,99 | -1,12 % | $260,66 | $266,49 | $259,56 | 245,80K |
| 2026-09-25 | $264,96 | +3,44 % | $257,78 | $267,22 | $255,95 | 233,90K |
| 2026-09-24 | $256,14 | +0,55 % | $249,56 | $258,35 | $247,25 | 229,30K |
| 2026-09-23 | $254,73 | +0,56 % | $249,20 | $256,00 | $249,20 | 153,00K |
| 2026-09-22 | $253,30 | -0,52 % | $255,39 | $258,82 | $253,05 | 197,90K |
| 2026-09-21 | $254,63 | +1,23 % | $257,57 | $257,57 | $253,00 | 174,30K |
| 2026-09-18 | $251,53 | +0,42 % | $251,61 | $252,16 | $247,30 | 447,20K |
| 2026-09-17 | $250,47 | +0,87 % | $256,62 | $259,91 | $249,66 | 190,70K |
| 2026-09-16 | $248,31 | +3,69 % | $244,54 | $250,29 | $241,94 | 188,80K |
| 2026-09-15 | $239,48 | -0,31 % | $243,82 | $243,82 | $234,87 | 318,10K |
| 2026-09-14 | $240,22 | -6,71 % | $245,66 | $251,89 | $239,63 | 350,50K |
| 2026-09-11 | $257,51 | +2,32 % | $256,70 | $259,53 | $254,22 | 273,30K |
| 2026-09-10 | $251,67 | -0,55 % | $245,37 | $252,75 | $245,37 | 264,00K |
| 2026-09-09 | $253,07 | -1,02 % | $255,61 | $261,24 | $252,49 | 249,80K |
| 2026-09-08 | $255,69 | +4,69 % | $246,13 | $259,86 | $246,13 | 276,70K |
| 2026-09-04 | $244,24 | +1,53 % | $240,13 | $246,60 | $237,64 | 158,90K |
| 2026-09-03 | $240,56 | +1,09 % | $238,97 | $240,82 | $232,87 | 261,20K |
| 2026-09-02 | $237,97 | +1,61 % | $241,70 | $244,46 | $237,08 | 260,00K |
| 2026-09-01 | $234,19 | -0,80 % | $230,45 | $235,74 | $225,89 | 275,50K |
| 2026-08-31 | $236,08 | -0,70 % | $238,04 | $241,26 | $234,05 | 187,70K |
| 2026-08-28 | $237,74 | -3,42 % | $249,84 | $259,70 | $237,33 | 227,10K |
| 2026-08-27 | $246,15 | +4,28 % | $231,61 | $247,95 | $231,61 | 409,00K |
| 2026-08-26 | $236,05 | +1,53 % | $232,98 | $239,05 | $232,98 | 254,10K |
| 2026-08-25 | $232,50 | +1,16 % | $233,29 | $234,35 | $229,92 | 208,20K |
| 2026-08-24 | $229,84 | -0,91 % | $229,73 | $232,85 | $225,87 | 216,90K |
| 2026-08-21 | $231,96 | -0,33 % | $236,26 | $237,25 | $225,58 | 247,00K |
| 2026-08-20 | $232,72 | -5,10 % | $242,03 | $242,15 | $232,32 | 369,00K |
| 2026-08-19 | $245,22 | -7,12 % | $269,31 | $269,46 | $242,22 | 433,20K |
| 2026-08-18 | $264,03 | -8,26 % | $278,71 | $279,93 | $261,90 | 317,20K |
| 2026-08-17 | $287,79 | +1,64 % | $284,96 | $289,99 | $284,44 | 232,50K |
| 2026-08-14 | $283,14 | +0,28 % | $280,76 | $290,00 | $279,71 | 242,80K |
| 2026-08-13 | $282,36 | -0,32 % | $281,55 | $290,17 | $280,87 | 359,00K |
| 2026-08-12 | $283,26 | +0,88 % | $290,73 | $290,73 | $282,95 | 190,90K |
| 2026-08-11 | $280,80 | +0,40 % | $284,24 | $285,16 | $279,74 | 203,60K |
| 2026-08-10 | $279,67 | -3,58 % | $290,78 | $295,88 | $279,19 | 353,90K |
| 2026-08-07 | $290,05 | +4,24 % | $288,01 | $300,99 | $287,33 | 448,30K |
| 2026-08-06 | $278,26 | -6,33 % | $290,84 | $290,84 | $271,75 | 585,80K |
| 2026-08-05 | $297,08 | +30,81 % | $250,59 | $304,58 | $250,26 | 926,00K |
| 2026-08-04 | $227,10 | +6,26 % | $222,72 | $227,98 | $219,02 | 411,50K |
| 2026-08-03 | $213,73 | +1,37 % | $207,20 | $217,13 | $204,79 | 345,10K |
| 2026-07-31 | $210,84 | +1,31 % | $214,08 | $216,25 | $204,82 | 734,30K |
| 2026-07-30 | $208,11 | +9,91 % | $199,67 | $211,32 | $197,05 | 387,70K |
| 2026-07-29 | $189,34 | -9,71 % | $212,34 | $213,00 | $188,51 | 580,10K |
| 2026-07-28 | $209,70 | -13,28 % | $237,31 | $237,85 | $206,98 | 692,90K |
| 2026-07-27 | $241,82 | +0,33 % | $244,23 | $248,99 | $229,17 | 582,20K |
| 2026-07-24 | $241,02 | -3,05 % | $249,39 | $250,54 | $240,23 | 263,20K |
| 2026-07-23 | $248,61 | -0,82 % | $247,95 | $253,36 | $245,00 | 267,40K |
| 2026-07-22 | $250,66 | -1,64 % | $250,00 | $255,45 | $249,04 | 208,10K |
| 2026-07-21 | $254,83 | +5,28 % | $249,36 | $256,99 | $244,47 | 158,10K |
| 2026-07-20 | $242,05 | -1,25 % | $246,34 | $251,21 | $241,23 | 138,50K |
| 2026-07-17 | $245,12 | +0,91 % | $235,85 | $247,26 | $231,05 | 220,50K |
| 2026-07-16 | $242,90 | -3,23 % | $247,27 | $249,10 | $239,00 | 254,80K |
| 2026-07-15 | $251,00 | -0,90 % | $255,11 | $256,92 | $246,07 | 317,10K |
| 2026-07-14 | $253,27 | +2,64 % | $255,59 | $257,77 | $246,61 | 221,50K |
| 2026-07-13 | $246,75 | -4,23 % | $253,12 | $256,08 | $245,75 | 265,00K |
| 2026-07-10 | $257,66 | +0,36 % | $254,56 | $261,95 | $252,53 | 227,80K |
| 2026-07-09 | $256,73 | +3,39 % | $253,05 | $261,24 | $251,02 | 209,30K |
| 2026-07-08 | $248,31 | +0,45 % | $242,55 | $249,67 | $242,01 | 223,40K |
| 2026-07-07 | $247,20 | -5,58 % | $253,67 | $255,40 | $243,18 | 490,20K |
| 2026-07-06 | $261,80 | -1,37 % | $268,62 | $276,29 | $261,45 | 374,70K |
| 2026-07-02 | $265,43 | -6,39 % | $284,97 | $286,04 | $258,43 | 521,70K |
| 2026-07-01 | $283,55 | -4,65 % | $293,54 | $293,54 | $280,30 | 445,50K |
| 2026-06-30 | $297,39 | +2,71 % | $292,66 | $298,87 | $291,23 | 302,80K |
| 2026-06-29 | $289,53 | +0,87 % | $280,66 | $292,68 | $270,00 | 381,40K |
| 2026-06-26 | $287,02 | +1,85 % | $276,23 | $287,18 | $273,14 | 1,60M |
| 2026-06-25 | $281,80 | +4,52 % | $275,04 | $286,09 | $272,50 | 411,40K |
| 2026-06-24 | $269,62 | +1,61 % | $261,97 | $279,10 | $257,28 | 467,70K |
| 2026-06-23 | $265,34 | -4,44 % | $265,73 | $275,00 | $264,03 | 308,80K |
| 2026-06-22 | $277,68 | +0,98 % | $275,01 | $281,55 | $273,69 | 282,90K |
| 2026-06-18 | $274,98 | +4,19 % | $268,23 | $276,42 | $265,70 | 637,90K |
| 2026-06-17 | $263,91 | +2,90 % | $256,79 | $270,68 | $255,79 | 619,30K |
| 2026-06-16 | $256,48 | +1,72 % | $255,00 | $259,30 | $253,50 | 280,30K |
| 2026-06-15 | $252,14 | +1,97 % | $251,99 | $254,50 | $244,67 | 387,50K |
| 2026-06-12 | $247,26 | +0,51 % | $250,66 | $257,14 | $244,53 | 444,90K |
| 2026-06-11 | $246,00 | +9,80 % | $228,81 | $247,03 | $227,95 | 410,10K |
| 2026-06-10 | $224,05 | -3,12 % | $229,69 | $236,62 | $223,87 | 323,40K |
| 2026-06-09 | $231,27 | +2,55 % | $228,08 | $234,05 | $222,95 | 410,20K |
| 2026-06-08 | $225,52 | +2,16 % | $224,71 | $228,66 | $219,96 | 186,10K |
| 2026-06-05 | $220,75 | -2,94 % | $222,80 | $230,00 | $218,26 | 475,20K |
| 2026-06-04 | $227,44 | -0,47 % | $226,33 | $230,00 | $218,10 | 397,70K |
| 2026-06-03 | $228,52 | -0,64 % | $228,40 | $230,08 | $224,29 | 296,60K |
| 2026-06-02 | $230,00 | +3,11 % | $224,33 | $233,45 | $224,15 | 294,10K |
| 2026-06-01 | $223,07 | +1,38 % | $219,09 | $223,09 | $217,24 | 303,70K |
| 2026-05-29 | $220,04 | -0,99 % | $221,67 | $223,68 | $216,96 | 476,80K |
| 2026-05-28 | $222,23 | +0,09 % | $218,71 | $225,02 | $217,06 | 245,10K |
| 2026-05-27 | $222,04 | -0,40 % | $222,10 | $224,73 | $218,66 | 272,30K |
| 2026-05-26 | $222,93 | +3,67 % | $220,82 | $227,24 | $216,58 | 272,50K |