Materialise NV

MTLS
🏛️ 美国 →
5.56
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 6.71 6.73 6.49 6.57 0.1M
2023-12-28 6.71 6.79 6.61 6.73 0.1M
2023-12-27 6.89 6.92 6.66 6.71 0.1M
2023-12-26 6.72 6.93 6.71 6.88 0.1M
2023-12-22 6.80 6.86 6.66 6.72 0.1M
2023-12-21 6.41 6.79 6.41 6.73 0.2M
2023-12-20 6.53 6.53 6.29 6.35 0.1M
2023-12-19 6.35 6.54 6.35 6.53 0.1M
2023-12-18 6.52 6.52 6.29 6.32 0.1M
2023-12-15 6.49 6.57 6.43 6.47 0.2M
2023-12-14 6.45 6.57 6.35 6.43 0.1M
2023-12-13 6.18 6.36 6.08 6.36 0.1M
2023-12-12 6.33 6.34 6.12 6.23 0.1M
2023-12-11 6.55 6.59 6.21 6.34 0.1M
2023-12-08 6.25 6.56 6.20 6.55 0.1M
2023-12-07 6.64 6.67 6.26 6.26 0.1M
2023-12-06 6.55 6.61 6.47 6.60 0.1M
2023-12-05 6.29 6.54 6.26 6.49 0.1M
2023-12-04 6.38 6.44 6.26 6.27 0.1M
2023-12-01 6.33 6.39 6.28 6.37 0.0M
2023-11-30 6.46 6.53 6.24 6.33 0.2M
2023-11-29 6.59 6.69 6.43 6.47 0.1M
2023-11-28 6.43 6.53 6.40 6.51 0.1M
2023-11-27 6.50 6.51 6.36 6.43 0.1M
2023-11-24 6.42 6.58 6.40 6.52 0.1M
2023-11-22 6.58 6.58 6.38 6.41 0.1M
2023-11-21 6.35 6.55 6.33 6.51 0.2M
2023-11-20 6.15 6.45 6.15 6.37 0.1M
2023-11-17 6.06 6.14 6.01 6.12 0.1M
2023-11-16 6.18 6.18 6.06 6.08 0.1M
2023-11-15 6.22 6.36 6.16 6.19 0.2M
2023-11-14 6.09 6.17 5.98 6.16 0.2M
2023-11-13 5.58 5.92 5.56 5.91 0.2M
2023-11-10 5.60 5.66 5.48 5.58 0.2M
2023-11-09 5.73 5.78 5.46 5.53 0.2M
2023-11-08 5.91 5.92 5.70 5.72 0.2M
2023-11-07 5.76 5.93 5.74 5.89 0.1M
2023-11-06 5.72 5.80 5.67 5.75 0.2M
2023-11-03 5.75 5.78 5.53 5.68 0.2M
2023-11-02 5.61 5.71 5.58 5.70 0.7M
2023-11-01 5.50 5.52 5.43 5.49 0.4M
2023-10-31 5.55 5.59 5.41 5.50 0.2M
2023-10-30 5.48 5.60 5.40 5.47 0.3M
2023-10-27 5.30 5.36 5.20 5.33 0.2M
2023-10-26 5.02 5.30 4.98 5.22 0.3M
2023-10-25 5.02 5.06 4.98 5.02 0.2M
2023-10-24 5.01 5.07 4.99 5.03 0.2M
2023-10-23 5.01 5.05 4.93 4.96 0.1M
2023-10-20 5.06 5.09 4.96 5.07 0.3M
2023-10-19 4.97 5.08 4.97 5.06 0.1M
2023-10-18 5.11 5.12 4.96 4.96 0.1M
2023-10-17 5.07 5.16 5.07 5.14 0.1M
2023-10-16 5.02 5.11 5.00 5.06 0.1M
2023-10-13 5.18 5.18 4.96 5.03 0.2M
2023-10-12 5.26 5.32 5.18 5.19 0.1M
2023-10-11 5.33 5.37 5.23 5.25 0.1M
2023-10-10 5.20 5.38 5.20 5.34 0.1M
2023-10-09 5.49 5.49 5.13 5.17 0.2M
2023-10-06 5.40 5.50 5.37 5.47 0.1M
2023-10-05 5.35 5.43 5.35 5.39 0.1M
2023-10-04 5.43 5.53 5.30 5.33 0.1M
2023-10-03 5.38 5.50 5.32 5.43 0.1M
2023-10-02 5.52 5.61 5.44 5.44 0.1M
2023-09-29 5.45 5.54 5.45 5.49 0.1M
2023-09-28 5.45 5.47 5.35 5.42 0.1M
2023-09-27 5.34 5.52 5.34 5.43 0.2M
2023-09-26 5.36 5.43 5.31 5.33 0.1M
2023-09-25 5.50 5.56 5.38 5.43 0.1M
2023-09-22 5.65 5.68 5.45 5.49 0.2M
2023-09-21 5.74 5.79 5.60 5.63 0.1M
2023-09-20 5.78 5.83 5.74 5.76 0.1M
2023-09-19 5.73 5.77 5.70 5.74 0.1M
2023-09-18 5.93 5.93 5.71 5.74 0.1M
2023-09-15 6.03 6.07 5.75 5.89 0.4M
2023-09-14 6.09 6.13 6.03 6.08 0.1M
2023-09-13 6.12 6.16 6.05 6.08 0.1M
2023-09-12 6.10 6.18 6.10 6.11 0.1M
2023-09-11 6.26 6.26 6.11 6.11 0.1M
2023-09-08 6.27 6.30 6.16 6.22 0.1M
2023-09-07 6.32 6.32 6.12 6.22 0.1M
2023-09-06 6.40 6.40 6.23 6.35 0.2M
2023-09-05 6.64 6.64 6.40 6.42 0.1M
2023-09-01 6.76 6.77 6.61 6.61 0.1M
2023-08-31 6.85 6.86 6.75 6.76 0.1M
2023-08-30 6.71 6.88 6.71 6.80 0.1M
2023-08-29 6.70 6.85 6.68 6.75 0.1M
2023-08-28 6.64 6.75 6.63 6.68 0.0M
2023-08-25 6.70 6.78 6.51 6.65 0.1M
2023-08-24 6.88 6.88 6.68 6.68 0.1M
2023-08-23 6.86 6.93 6.82 6.82 0.1M
2023-08-22 6.94 7.00 6.82 6.86 0.1M
2023-08-21 7.00 7.01 6.87 6.89 0.1M
2023-08-18 6.84 7.03 6.80 6.92 0.1M
2023-08-17 6.90 7.03 6.83 6.90 0.1M
2023-08-16 6.99 7.05 6.83 6.83 0.1M
2023-08-15 7.24 7.24 6.94 6.95 0.2M
2023-08-14 7.20 7.32 7.20 7.26 0.1M
2023-08-11 7.33 7.34 7.19 7.20 0.1M
2023-08-10 7.30 7.42 7.22 7.32 0.1M
2023-08-09 7.50 7.50 7.22 7.23 0.2M
2023-08-08 7.69 7.69 7.35 7.43 0.2M
2023-08-07 7.85 7.90 7.71 7.72 0.1M
2023-08-04 7.77 7.92 7.71 7.75 0.1M
2023-08-03 7.68 7.82 7.55 7.71 0.2M
2023-08-02 7.85 7.85 7.62 7.68 0.2M
2023-08-01 7.93 7.96 7.75 7.87 0.2M
2023-07-31 7.95 8.06 7.88 7.98 0.1M
2023-07-28 7.96 8.08 7.94 7.95 0.1M
2023-07-27 8.15 8.23 7.95 7.96 0.2M
2023-07-26 8.52 8.55 7.95 8.06 0.4M
2023-07-25 8.63 8.80 8.56 8.70 0.1M
2023-07-24 8.57 8.71 8.46 8.53 0.1M
2023-07-21 8.71 8.75 8.50 8.53 0.1M
2023-07-20 9.01 9.10 8.63 8.65 0.1M
2023-07-19 9.08 9.50 9.08 9.12 0.1M
2023-07-18 8.88 9.05 8.76 9.00 0.1M
2023-07-17 8.85 9.11 8.84 8.86 0.1M
2023-07-14 9.00 9.09 8.74 8.84 0.1M
2023-07-13 8.84 9.15 8.84 9.03 0.1M
2023-07-12 8.67 8.88 8.58 8.79 0.3M
2023-07-11 8.50 8.62 8.43 8.55 0.1M
2023-07-10 8.62 8.65 8.48 8.50 0.2M
2023-07-07 8.57 8.76 8.57 8.62 0.1M
2023-07-06 8.50 8.59 8.36 8.54 0.1M
2023-07-05 8.57 8.60 8.52 8.54 0.1M
2023-07-03 8.70 8.79 8.49 8.59 0.1M
2023-06-30 8.66 8.73 8.59 8.64 0.1M
2023-06-29 8.61 8.82 8.45 8.56 0.1M
2023-06-28 8.25 8.58 8.23 8.55 0.1M
2023-06-27 8.26 8.45 8.25 8.30 0.1M
2023-06-26 8.32 8.43 8.25 8.29 0.1M
2023-06-23 8.30 8.43 8.25 8.39 0.1M
2023-06-22 8.33 8.62 8.33 8.41 0.2M
2023-06-21 8.47 8.55 8.20 8.42 0.4M
2023-06-20 7.94 8.89 7.90 8.64 0.5M
2023-06-16 7.92 8.01 7.52 7.67 4.2M
2023-06-15 7.98 8.13 7.62 7.90 0.6M
2023-06-14 8.71 8.89 7.93 8.00 0.6M
2023-06-13 8.90 9.11 8.58 8.60 0.4M
2023-06-12 9.59 9.62 8.75 8.84 0.4M
2023-06-09 9.68 9.84 9.46 9.62 0.1M
2023-06-08 9.83 9.94 9.55 9.73 0.1M
2023-06-07 9.99 10.11 9.70 9.88 0.1M
2023-06-06 9.98 10.10 9.90 9.95 0.0M
2023-06-05 10.14 10.15 9.92 10.03 0.1M
2023-06-02 9.83 10.20 9.75 10.12 0.1M
2023-06-01 9.40 9.82 9.35 9.66 0.1M
2023-05-31 9.52 9.68 9.00 9.32 0.1M
2023-05-30 9.81 9.88 9.16 9.54 0.1M
2023-05-26 9.28 9.79 9.13 9.76 0.1M
2023-05-25 9.09 9.10 8.70 8.79 0.0M
2023-05-24 9.20 9.20 8.81 8.96 0.1M
2023-05-23 9.15 9.29 9.13 9.21 0.0M
2023-05-22 8.96 9.20 8.87 9.20 0.1M
2023-05-19 8.95 9.00 8.79 8.92 0.1M
2023-05-18 8.83 9.09 8.79 8.87 0.0M
2023-05-17 8.72 8.92 8.56 8.84 0.0M
2023-05-16 8.33 8.76 8.23 8.62 0.1M
2023-05-15 8.29 8.46 8.21 8.34 0.1M
2023-05-12 8.44 8.46 8.19 8.19 0.0M
2023-05-11 8.45 8.60 8.42 8.46 0.0M
2023-05-10 8.78 8.78 8.46 8.50 0.1M
2023-05-09 8.78 8.92 8.60 8.65 0.1M
2023-05-08 9.11 9.11 8.84 8.86 0.0M
2023-05-05 8.90 9.09 8.86 9.06 0.0M
2023-05-04 8.95 9.15 8.79 8.81 0.1M
2023-05-03 9.19 9.21 9.01 9.02 0.1M
2023-05-02 9.32 9.33 9.00 9.16 0.1M
2023-05-01 8.99 9.39 8.99 9.33 0.1M
2023-04-28 8.82 9.17 8.80 8.99 0.1M
2023-04-27 8.30 8.93 8.26 8.85 0.2M
2023-04-26 7.97 7.97 7.76 7.79 0.0M
2023-04-25 8.14 8.15 7.77 7.80 0.1M
2023-04-24 8.30 8.40 8.10 8.17 0.1M
2023-04-21 7.88 8.42 7.86 8.31 0.3M
2023-04-20 7.74 7.91 7.72 7.88 0.1M
2023-04-19 7.79 7.84 7.73 7.82 0.1M
2023-04-18 8.00 8.00 7.78 7.82 0.1M
2023-04-17 7.94 7.94 7.83 7.92 0.0M
2023-04-14 7.96 8.08 7.83 7.87 0.0M
2023-04-13 7.87 8.03 7.87 7.97 0.0M
2023-04-12 7.99 8.07 7.82 7.82 0.1M
2023-04-11 7.96 8.04 7.88 7.92 0.0M
2023-04-10 7.91 7.97 7.79 7.89 0.1M
2023-04-06 7.80 8.12 7.80 7.96 0.1M
2023-04-05 8.00 8.10 7.73 7.80 0.1M
2023-04-04 8.43 8.44 8.04 8.11 0.1M
2023-04-03 8.35 8.47 8.26 8.45 0.1M
2023-03-31 8.12 8.32 8.07 8.30 0.1M
2023-03-30 7.92 8.15 7.92 8.05 0.1M
2023-03-29 7.76 7.84 7.69 7.80 0.0M
2023-03-28 7.70 7.74 7.63 7.65 0.1M
2023-03-27 7.74 7.85 7.70 7.76 0.1M
2023-03-24 7.65 7.71 7.57 7.67 0.1M
2023-03-23 7.73 7.83 7.63 7.73 0.1M
2023-03-22 7.79 7.85 7.66 7.67 0.1M
2023-03-21 7.54 7.79 7.54 7.76 0.1M
2023-03-20 7.44 7.56 7.30 7.45 0.2M
2023-03-17 7.71 7.71 7.35 7.46 0.4M
2023-03-16 7.60 7.73 7.53 7.71 0.1M
2023-03-15 7.55 7.66 7.51 7.62 0.1M
2023-03-14 8.02 8.06 7.62 7.72 0.2M
2023-03-13 8.00 8.12 7.81 7.84 0.4M
2023-03-10 8.45 8.45 8.04 8.12 0.3M
2023-03-09 8.55 8.61 8.38 8.40 0.1M
2023-03-08 8.63 8.64 8.52 8.53 0.1M
2023-03-07 8.75 8.76 8.57 8.57 0.1M
2023-03-06 8.87 8.96 8.72 8.75 0.1M
2023-03-03 8.68 8.85 8.68 8.82 0.1M
2023-03-02 8.55 8.76 8.52 8.72 0.1M
2023-03-01 8.68 8.70 8.51 8.57 0.1M
2023-02-28 8.69 8.77 8.60 8.60 0.1M
2023-02-27 8.86 8.86 8.65 8.70 0.1M
2023-02-24 8.80 8.81 8.65 8.68 0.1M
2023-02-23 9.10 9.10 8.80 8.93 0.1M
2023-02-22 8.96 9.04 8.84 8.89 0.1M
2023-02-21 9.09 9.09 8.88 8.90 0.1M
2023-02-17 9.12 9.20 8.85 9.09 0.2M
2023-02-16 9.14 9.45 9.00 9.22 0.2M
2023-02-15 8.80 9.48 8.80 9.22 0.3M
2023-02-14 9.92 9.99 8.61 8.68 0.7M
2023-02-13 10.14 10.24 9.98 10.18 0.2M
2023-02-10 10.11 10.16 9.94 10.05 0.1M
2023-02-09 10.57 10.59 10.10 10.18 0.2M
2023-02-08 10.65 10.69 10.22 10.31 0.1M
2023-02-07 10.55 10.67 10.17 10.63 0.2M
2023-02-06 10.99 11.07 10.53 10.55 0.1M
2023-02-03 11.05 11.40 10.91 11.10 0.2M
2023-02-02 11.05 11.42 11.04 11.25 0.2M
2023-02-01 10.65 10.93 10.55 10.82 0.2M
2023-01-31 10.06 10.63 10.05 10.54 0.1M
2023-01-30 9.99 10.13 9.89 10.04 0.2M
2023-01-27 9.85 10.12 9.82 10.00 0.3M
2023-01-26 9.95 9.96 9.71 9.90 0.2M
2023-01-25 9.73 9.83 9.67 9.81 0.1M
2023-01-24 10.19 10.19 9.85 9.87 0.2M
2023-01-23 10.03 10.47 9.92 10.23 0.3M
2023-01-20 9.38 9.97 9.33 9.95 0.3M
2023-01-19 9.22 9.42 9.16 9.30 0.2M
2023-01-18 9.85 9.89 9.28 9.28 0.3M
2023-01-17 9.86 9.89 9.49 9.78 0.6M
2023-01-13 9.09 9.59 9.02 9.51 0.5M
2023-01-12 9.20 9.24 8.93 9.09 0.4M
2023-01-11 9.11 9.43 9.02 9.14 1.2M
2023-01-10 8.60 9.18 8.51 8.97 0.7M
2023-01-09 8.69 8.79 8.52 8.55 0.6M
2023-01-06 8.60 8.63 8.34 8.57 0.2M
2023-01-05 8.63 8.77 8.35 8.51 0.2M
2023-01-04 8.70 8.91 8.52 8.68 1.0M
2023-01-03 8.99 9.14 8.58 8.63 0.4M