104,052$
-2,12%
Echtzeit-Aktienkurs Matson Inc.
Bid:
Ask:
Aktienkurse zur Matson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 106,10 | 106,10 | 104,02 | 104,23 | -1,96% | - |
| 22.08.2025 | 103,70 | 107,17 | 103,04 | 106,31 | 3,28% | 431.097,00 |
| 21.08.2025 | 100,89 | 103,02 | 100,51 | 102,93 | 1,24% | 376.840,00 |
| 20.08.2025 | 105,28 | 105,28 | 101,47 | 101,67 | -3,67% | 531.424,00 |
| 19.08.2025 | 105,14 | 108,29 | 104,69 | 105,54 | 0,34% | 251.631,00 |
| 18.08.2025 | 104,52 | 105,95 | 104,50 | 105,18 | 0,19% | 283.888,00 |
| 15.08.2025 | 105,30 | 105,50 | 103,86 | 104,98 | 0,32% | 318.907,00 |
| 14.08.2025 | 108,11 | 108,61 | 104,19 | 104,65 | -4,79% | 395.232,00 |
| 13.08.2025 | 108,46 | 110,09 | 108,28 | 109,91 | 1,72% | 297.071,00 |
| 12.08.2025 | 104,73 | 108,43 | 104,37 | 108,05 | 4,28% | 340.602,00 |
| 11.08.2025 | 107,17 | 108,18 | 103,23 | 103,62 | -3,56% | 456.315,00 |
| 08.08.2025 | 110,27 | 110,65 | 107,30 | 107,44 | -2,39% | 413.308,00 |
| 07.08.2025 | 113,99 | 114,00 | 109,76 | 110,07 | -3,30% | 238.651,00 |
| 06.08.2025 | 111,78 | 114,24 | 111,73 | 113,83 | 1,98% | 398.920,00 |
| 05.08.2025 | 109,06 | 111,62 | 108,68 | 111,62 | 2,76% | 334.363,00 |
| 04.08.2025 | 108,15 | 110,77 | 107,90 | 108,62 | 0,48% | 393.204,00 |
| 01.08.2025 | 114,49 | 114,49 | 105,99 | 108,10 | 1,24% | 1.005.269,00 |
| 31.07.2025 | 106,61 | 107,69 | 105,51 | 106,78 | 0,26% | 561.734,00 |
| 30.07.2025 | 107,80 | 108,00 | 105,61 | 106,50 | -0,87% | 422.719,00 |
| 29.07.2025 | 108,18 | 108,64 | 107,43 | 107,44 | -0,44% | 320.863,00 |
| 28.07.2025 | 109,08 | 109,94 | 107,44 | 107,92 | -1,36% | 280.404,00 |
| 25.07.2025 | 109,39 | 109,86 | 108,38 | 109,41 | 0,57% | 268.307,00 |
| 24.07.2025 | 108,59 | 109,57 | 107,88 | 108,79 | -0,14% | 260.433,00 |
| 23.07.2025 | 107,22 | 109,86 | 107,00 | 108,94 | 3,13% | 318.778,00 |
| 22.07.2025 | 104,44 | 107,15 | 104,44 | 105,63 | 1,08% | 497.257,00 |
| 21.07.2025 | 105,37 | 105,99 | 104,05 | 104,50 | 0,08% | 402.069,00 |
| 18.07.2025 | 109,02 | 109,29 | 103,40 | 104,42 | -6,45% | 540.414,00 |
| 17.07.2025 | 111,10 | 112,97 | 110,89 | 111,62 | 0,27% | 394.755,00 |
| 16.07.2025 | 110,86 | 112,26 | 109,60 | 111,32 | 0,97% | 307.247,00 |
| 15.07.2025 | 113,99 | 114,00 | 110,24 | 110,25 | -2,89% | 353.188,00 |
| 14.07.2025 | 115,33 | 115,72 | 111,92 | 113,53 | -2,38% | 398.635,00 |
| 11.07.2025 | 113,33 | 116,61 | 113,04 | 116,30 | 2,46% | 312.845,00 |
| 10.07.2025 | 112,86 | 115,44 | 112,16 | 113,51 | 1,23% | 454.470,00 |
| 09.07.2025 | 112,76 | 113,26 | 110,48 | 112,13 | -0,59% | 270.210,00 |
| 08.07.2025 | 110,20 | 113,84 | 110,20 | 112,79 | 2,26% | 491.904,00 |
| 07.07.2025 | 112,20 | 114,80 | 110,29 | 110,30 | -2,52% | 293.404,00 |
| 03.07.2025 | 115,51 | 115,51 | 112,42 | 113,15 | -1,40% | 149.579,00 |
| 02.07.2025 | 115,00 | 115,40 | 113,81 | 114,76 | 0,30% | 337.763,00 |
| 01.07.2025 | 111,13 | 116,55 | 110,39 | 114,42 | 2,76% | 462.242,00 |
| 30.06.2025 | 112,36 | 112,39 | 109,63 | 111,35 | -0,56% | 461.650,00 |
| 27.06.2025 | 111,10 | 112,54 | 109,80 | 111,98 | 3,05% | 588.535,00 |
| 26.06.2025 | 109,32 | 109,74 | 107,60 | 108,67 | -0,10% | 306.668,00 |
| 25.06.2025 | 110,98 | 110,98 | 108,34 | 108,78 | -1,93% | 277.281,00 |
| 24.06.2025 | 112,41 | 112,51 | 110,45 | 110,92 | -0,70% | 291.663,00 |
| 23.06.2025 | 109,71 | 111,81 | 109,03 | 111,70 | 1,67% | 234.124,00 |
| 20.06.2025 | 111,41 | 111,50 | 108,39 | 109,86 | -0,69% | 576.244,00 |
| 18.06.2025 | 110,00 | 112,05 | 110,00 | 110,62 | 0,54% | 261.433,00 |
| 17.06.2025 | 110,09 | 112,34 | 110,03 | 110,03 | -1,64% | 349.523,00 |
| 16.06.2025 | 113,59 | 113,97 | 111,46 | 111,87 | -0,52% | 329.589,00 |
| 13.06.2025 | 112,23 | 114,20 | 112,23 | 112,46 | -1,86% | 355.195,00 |
| 12.06.2025 | 113,60 | 114,59 | 112,60 | 114,59 | 0,16% | 309.256,00 |
| 11.06.2025 | 115,26 | 117,00 | 113,80 | 114,41 | 0,33% | 468.738,00 |
| 10.06.2025 | 115,45 | 116,34 | 113,32 | 114,03 | -0,40% | 308.613,00 |
| 09.06.2025 | 113,46 | 116,18 | 112,96 | 114,49 | 1,25% | 332.243,00 |
| 06.06.2025 | 114,54 | 114,80 | 111,76 | 113,08 | 0,88% | 345.282,00 |
| 05.06.2025 | 112,05 | 113,36 | 111,60 | 112,09 | -0,51% | 373.046,00 |
| 04.06.2025 | 113,73 | 114,47 | 112,42 | 112,67 | -0,67% | 299.785,00 |
| 03.06.2025 | 111,20 | 114,13 | 111,14 | 113,43 | 1,52% | 309.503,00 |
| 02.06.2025 | 112,00 | 112,48 | 109,98 | 111,73 | -0,99% | 385.591,00 |
| 30.05.2025 | 112,62 | 113,79 | 111,22 | 112,85 | 0,78% | 373.850,00 |
| 29.05.2025 | 112,69 | 113,93 | 111,13 | 111,98 | 0,98% | 486.817,00 |
| 28.05.2025 | 111,55 | 112,31 | 110,69 | 110,89 | -0,74% | 339.128,00 |
| 27.05.2025 | 110,44 | 112,77 | 110,17 | 111,72 | 2,32% | 348.629,00 |
| 23.05.2025 | 107,38 | 109,56 | 106,90 | 109,19 | -1,44% | 241.184,00 |
| 22.05.2025 | 110,53 | 111,75 | 109,35 | 110,79 | -0,26% | 257.981,00 |
| 21.05.2025 | 113,07 | 114,35 | 110,93 | 111,08 | -3,96% | 351.841,00 |
| 20.05.2025 | 118,01 | 118,71 | 114,59 | 115,66 | -2,16% | 335.516,00 |
| 19.05.2025 | 114,50 | 118,45 | 114,13 | 118,21 | 2,82% | 503.793,00 |
| 16.05.2025 | 116,71 | 116,71 | 114,77 | 114,97 | -1,00% | 364.228,00 |
| 15.05.2025 | 115,30 | 117,07 | 114,66 | 116,13 | -0,35% | 570.465,00 |
| 14.05.2025 | 117,32 | 121,00 | 114,73 | 116,54 | -0,92% | 883.943,00 |
| 13.05.2025 | 118,64 | 119,21 | 114,74 | 117,62 | 3,23% | 1.132.634,00 |
| 12.05.2025 | 110,25 | 118,34 | 109,18 | 113,94 | 18,43% | 1.676.605,00 |
| 09.05.2025 | 98,81 | 99,92 | 95,25 | 96,21 | -3,07% | 606.961,00 |
| 08.05.2025 | 96,33 | 99,91 | 93,76 | 99,26 | 5,06% | 945.093,00 |
| 07.05.2025 | 94,56 | 97,15 | 91,75 | 94,48 | 1,47% | 1.217.992,00 |
| 06.05.2025 | 99,34 | 103,89 | 93,06 | 93,11 | -15,41% | 1.442.611,00 |
| 05.05.2025 | 111,31 | 112,33 | 109,82 | 110,07 | -2,71% | 512.187,00 |
| 02.05.2025 | 111,87 | 115,09 | 111,50 | 113,14 | 2,70% | 420.750,00 |
| 01.05.2025 | 109,08 | 111,21 | 107,02 | 110,17 | 0,99% | 518.239,00 |
| 30.04.2025 | 107,03 | 109,55 | 105,69 | 109,09 | 0,11% | 624.533,00 |
| 29.04.2025 | 107,20 | 110,43 | 107,02 | 108,97 | 2,20% | 620.556,00 |
| 28.04.2025 | 103,10 | 106,90 | 102,90 | 106,62 | 4,14% | 681.692,00 |
| 25.04.2025 | 102,61 | 103,98 | 101,03 | 102,38 | -1,13% | 393.857,00 |
| 24.04.2025 | 101,00 | 103,80 | 100,41 | 103,55 | 2,35% | 325.448,00 |
| 23.04.2025 | 99,99 | 104,34 | 99,66 | 101,17 | 5,09% | 625.946,00 |
| 22.04.2025 | 95,79 | 96,99 | 94,10 | 96,27 | 1,87% | 383.916,00 |
| 21.04.2025 | 97,51 | 97,52 | 92,90 | 94,50 | -3,89% | 392.750,00 |
| 17.04.2025 | 98,38 | 99,90 | 97,93 | 98,32 | 0,41% | 394.854,00 |
| 16.04.2025 | 99,78 | 100,10 | 96,72 | 97,92 | -2,67% | 515.683,00 |
| 15.04.2025 | 102,63 | 103,67 | 99,81 | 100,61 | -1,88% | 509.453,00 |
| 14.04.2025 | 104,72 | 105,00 | 101,14 | 102,54 | 0,13% | 320.426,00 |
| 11.04.2025 | 101,67 | 104,49 | 98,84 | 102,41 | 0,47% | 741.630,00 |
| 10.04.2025 | 104,72 | 105,43 | 100,47 | 101,93 | -5,50% | 600.147,00 |
| 09.04.2025 | 101,27 | 109,75 | 98,98 | 107,86 | 4,84% | 1.073.669,00 |
| 08.04.2025 | 113,32 | 113,69 | 101,78 | 102,88 | -5,65% | 704.344,00 |
| 07.04.2025 | 108,03 | 115,67 | 106,68 | 109,04 | -2,78% | 668.962,00 |
| 04.04.2025 | 109,96 | 113,17 | 107,29 | 112,16 | -2,64% | 433.110,00 |
| 03.04.2025 | 125,39 | 128,02 | 115,00 | 115,20 | -12,87% | 378.090,00 |
| 02.04.2025 | 130,94 | 132,75 | 129,71 | 132,21 | 0,80% | 174.973,00 |