151,244$
-1,14%
Echtzeit-Aktienkurs Matson Inc.
Bid:
Ask:
Aktienkurse zur Matson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 153,42 | 154,28 | 151,70 | 152,99 | -3,63% | 539,00 |
| 05.03.2026 | 166,05 | 167,11 | 157,00 | 158,75 | -5,16% | 539,00 |
| 04.03.2026 | 168,36 | 170,52 | 166,36 | 167,38 | -0,68% | 249.914,00 |
| 03.03.2026 | 167,08 | 170,14 | 163,01 | 168,53 | -1,58% | 410.319,00 |
| 02.03.2026 | 165,22 | 171,71 | 163,76 | 171,24 | 3,08% | 311.244,00 |
| 27.02.2026 | 167,00 | 167,75 | 164,49 | 166,13 | -1,44% | 340.866,00 |
| 26.02.2026 | 169,69 | 173,10 | 166,85 | 168,56 | -0,88% | 399.795,00 |
| 25.02.2026 | 177,51 | 177,51 | 167,91 | 170,05 | 1,83% | 492.585,00 |
| 24.02.2026 | 164,42 | 168,69 | 163,91 | 166,99 | 1,59% | 264.780,00 |
| 23.02.2026 | 167,00 | 167,00 | 161,30 | 164,38 | -2,01% | 263.798,00 |
| 20.02.2026 | 163,82 | 168,96 | 163,45 | 167,75 | 1,88% | 230.882,00 |
| 19.02.2026 | 166,07 | 167,95 | 164,18 | 164,65 | -1,68% | 252.218,00 |
| 18.02.2026 | 164,32 | 168,94 | 164,32 | 167,47 | 1,47% | 183.904,00 |
| 17.02.2026 | 164,41 | 166,53 | 162,26 | 165,05 | 1,77% | 238.898,00 |
| 13.02.2026 | 158,36 | 162,61 | 157,19 | 162,18 | 2,52% | 220.180,00 |
| 12.02.2026 | 164,41 | 165,50 | 153,82 | 158,20 | -2,81% | 340.042,00 |
| 11.02.2026 | 162,52 | 164,97 | 158,23 | 162,77 | 1,31% | 182.221,00 |
| 10.02.2026 | 161,40 | 162,79 | 160,06 | 160,66 | -0,77% | 203.793,00 |
| 09.02.2026 | 162,15 | 163,05 | 161,22 | 161,91 | -0,63% | 176.772,00 |
| 06.02.2026 | 160,07 | 163,78 | 159,77 | 162,94 | 1,96% | 245.340,00 |
| 05.02.2026 | 161,90 | 162,67 | 158,23 | 159,81 | -1,91% | 352.148,00 |
| 04.02.2026 | 166,72 | 169,20 | 161,84 | 162,93 | -1,41% | 388.731,00 |
| 03.02.2026 | 166,06 | 169,09 | 162,40 | 165,26 | -0,28% | 293.669,00 |
| 02.02.2026 | 160,17 | 165,92 | 159,90 | 165,72 | 3,38% | 373.983,00 |
| 30.01.2026 | 160,17 | 161,73 | 158,94 | 160,30 | -0,60% | 319.199,00 |
| 29.01.2026 | 158,98 | 161,27 | 157,44 | 161,27 | 1,45% | 218.334,00 |
| 28.01.2026 | 159,47 | 161,76 | 158,62 | 158,96 | 0,03% | 247.362,00 |
| 27.01.2026 | 160,39 | 161,95 | 158,18 | 158,92 | 0,03% | 257.294,00 |
| 26.01.2026 | 158,99 | 160,00 | 156,90 | 158,87 | -0,04% | 280.369,00 |
| 23.01.2026 | 161,03 | 162,23 | 157,46 | 158,94 | -0,85% | 389.515,00 |
| 22.01.2026 | 156,58 | 161,84 | 155,26 | 160,30 | 2,95% | 599.696,00 |
| 21.01.2026 | 151,15 | 157,80 | 149,05 | 155,71 | 7,65% | 415.147,00 |
| 20.01.2026 | 145,10 | 146,88 | 144,08 | 144,64 | -0,23% | 298.345,00 |
| 19.01.2026 | 144,85 | 144,98 | 144,85 | 144,98 | -0,88% | - |
| 16.01.2026 | 145,70 | 147,44 | 145,24 | 146,26 | 0,20% | 397.519,00 |
| 15.01.2026 | 141,70 | 146,69 | 138,01 | 145,97 | 10,65% | 686.920,00 |
| 14.01.2026 | 131,29 | 132,32 | 129,36 | 131,92 | 1,02% | 184.667,00 |
| 13.01.2026 | 133,16 | 133,41 | 130,36 | 130,59 | -1,26% | 183.270,00 |
| 12.01.2026 | 131,23 | 133,22 | 130,72 | 132,25 | 0,19% | 254.199,00 |
| 09.01.2026 | 131,67 | 133,21 | 129,82 | 132,00 | 0,69% | 303.488,00 |
| 08.01.2026 | 129,55 | 131,45 | 128,94 | 131,09 | 0,65% | 310.713,00 |
| 07.01.2026 | 129,61 | 130,49 | 127,44 | 130,24 | 0,80% | 271.664,00 |
| 06.01.2026 | 126,63 | 129,39 | 126,25 | 129,21 | 2,24% | 285.463,00 |
| 05.01.2026 | 123,67 | 128,59 | 123,61 | 126,38 | 2,16% | 334.848,00 |
| 02.01.2026 | 124,31 | 124,97 | 122,34 | 123,71 | 0,13% | 184.399,00 |
| 31.12.2025 | 124,41 | 124,54 | 123,24 | 123,55 | -0,63% | 174.077,00 |
| 30.12.2025 | 124,92 | 125,39 | 123,90 | 124,33 | -0,69% | 176.377,00 |
| 29.12.2025 | 123,58 | 125,55 | 123,58 | 125,20 | 0,14% | 169.739,00 |
| 26.12.2025 | 124,01 | 125,39 | 124,00 | 125,03 | 0,38% | 151.244,00 |
| 24.12.2025 | 123,81 | 125,15 | 123,69 | 124,56 | 0,52% | 89.034,00 |
| 23.12.2025 | 123,02 | 124,40 | 122,16 | 123,91 | 0,64% | 278.654,00 |
| 22.12.2025 | 124,62 | 125,87 | 122,13 | 123,12 | -1,25% | 332.518,00 |
| 19.12.2025 | 126,87 | 126,87 | 123,27 | 124,68 | -2,24% | 1.171.877,00 |
| 18.12.2025 | 124,65 | 129,48 | 123,95 | 127,54 | 2,68% | 586.848,00 |
| 17.12.2025 | 123,35 | 125,51 | 122,97 | 124,21 | 0,57% | 317.015,00 |
| 16.12.2025 | 121,89 | 125,20 | 121,78 | 123,51 | 1,69% | 529.416,00 |
| 15.12.2025 | 120,35 | 121,85 | 119,98 | 121,46 | 1,73% | 259.665,00 |
| 12.12.2025 | 122,95 | 123,49 | 118,20 | 119,39 | -2,59% | 312.130,00 |
| 11.12.2025 | 121,05 | 122,98 | 121,05 | 122,57 | 1,47% | 305.362,00 |
| 10.12.2025 | 116,29 | 122,52 | 116,29 | 120,79 | 3,80% | 447.585,00 |
| 09.12.2025 | 115,50 | 117,11 | 115,20 | 116,37 | 1,16% | 240.927,00 |
| 08.12.2025 | 116,93 | 117,37 | 114,79 | 115,04 | -1,16% | 197.633,00 |
| 05.12.2025 | 114,47 | 116,50 | 113,75 | 116,39 | 2,28% | 229.403,00 |
| 04.12.2025 | 115,01 | 115,46 | 113,51 | 113,80 | -0,32% | 233.419,00 |
| 03.12.2025 | 112,61 | 116,11 | 112,35 | 114,16 | 2,36% | 357.636,00 |
| 02.12.2025 | 111,89 | 111,89 | 109,47 | 111,53 | -0,21% | 340.175,00 |
| 01.12.2025 | 108,48 | 111,90 | 108,46 | 111,77 | 2,56% | 291.022,00 |
| 28.11.2025 | 109,46 | 110,23 | 108,78 | 108,98 | -0,15% | 75.613,00 |
| 26.11.2025 | 108,51 | 111,19 | 108,22 | 109,14 | -0,05% | 349.698,00 |
| 25.11.2025 | 105,46 | 110,31 | 105,46 | 109,19 | 3,81% | 355.483,00 |
| 24.11.2025 | 105,35 | 107,01 | 104,29 | 105,18 | -0,03% | 323.762,00 |
| 21.11.2025 | 102,74 | 107,74 | 102,42 | 105,21 | 3,10% | 549.561,00 |
| 20.11.2025 | 104,84 | 106,36 | 101,98 | 102,05 | -1,49% | 387.299,00 |
| 19.11.2025 | 104,22 | 104,91 | 103,07 | 103,59 | -0,66% | 192.274,00 |
| 18.11.2025 | 103,69 | 105,04 | 102,45 | 104,28 | -0,36% | 215.869,00 |
| 17.11.2025 | 106,44 | 106,74 | 103,41 | 104,66 | -2,04% | 243.155,00 |
| 14.11.2025 | 106,48 | 107,57 | 104,79 | 106,84 | 0,23% | 284.055,00 |
| 13.11.2025 | 109,92 | 111,14 | 106,29 | 106,60 | -3,24% | 474.632,00 |
| 12.11.2025 | 108,98 | 111,15 | 108,42 | 110,17 | 1,58% | 380.426,00 |
| 11.11.2025 | 109,09 | 109,09 | 106,39 | 108,46 | -0,60% | 262.794,00 |
| 10.11.2025 | 111,85 | 112,25 | 108,90 | 109,12 | -1,57% | 371.223,00 |
| 07.11.2025 | 110,03 | 114,44 | 109,00 | 110,86 | 2,74% | 520.805,00 |
| 06.11.2025 | 108,64 | 109,24 | 106,45 | 107,90 | -1,74% | 515.766,00 |
| 05.11.2025 | 103,19 | 113,93 | 101,44 | 109,81 | 11,97% | 781.917,00 |
| 04.11.2025 | 99,72 | 99,72 | 97,63 | 98,07 | -1,89% | 319.642,00 |
| 03.11.2025 | 100,98 | 102,47 | 99,31 | 99,96 | -0,98% | 410.258,00 |
| 31.10.2025 | 97,36 | 101,38 | 96,70 | 100,95 | 3,72% | 472.541,00 |
| 30.10.2025 | 97,99 | 99,38 | 97,03 | 97,33 | -1,15% | 248.624,00 |
| 29.10.2025 | 98,47 | 100,85 | 97,90 | 98,46 | 0,77% | 323.377,00 |
| 28.10.2025 | 98,50 | 100,76 | 97,62 | 97,71 | -0,30% | 467.532,00 |
| 27.10.2025 | 94,22 | 98,13 | 94,20 | 98,00 | 5,13% | 400.330,00 |
| 24.10.2025 | 93,83 | 94,27 | 93,12 | 93,22 | -0,52% | 192.325,00 |
| 23.10.2025 | 93,80 | 94,50 | 92,68 | 93,70 | 0,29% | - |
| 22.10.2025 | 94,98 | 95,08 | 93,27 | 93,43 | -1,42% | 212.897,00 |
| 21.10.2025 | 94,09 | 95,42 | 94,03 | 94,78 | 0,33% | 285.874,00 |
| 20.10.2025 | 94,62 | 95,60 | 93,96 | 94,47 | -0,24% | 182.626,00 |
| 17.10.2025 | 93,48 | 94,83 | 93,11 | 94,70 | 0,88% | - |
| 16.10.2025 | 95,05 | 95,96 | 93,70 | 93,87 | -0,78% | 330.791,00 |
| 15.10.2025 | 93,23 | 95,71 | 93,14 | 94,61 | 1,75% | 464.370,00 |
| 14.10.2025 | 88,59 | 93,19 | 88,59 | 92,98 | 3,18% | 405.199,00 |