Materialise NV MTLS
NasdaqGS
$8,13-0,14 (-%1,69)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Tabloda en yeni 90 / 250 günlük kayıt gösteriliyor. CSV son 1 yıllık serinin tamamını içerir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |