115,348$
-0,67%
Echtzeit-Aktienkurs Matsons
Bid:
Ask:
Aktienkurse zur Matsons Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 116,58 | 116,71 | 114,77 | 114,97 | -1,00% | 364.148,00 |
| 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 |
| 01.04.2025 | 128,28 | 131,49 | 128,12 | 131,16 | 2,33% | 286.187,00 |
| 31.03.2025 | 125,94 | 129,24 | 124,00 | 128,17 | 0,87% | 459.521,00 |
| 28.03.2025 | 129,95 | 130,38 | 126,73 | 127,06 | -2,73% | 215.935,00 |
| 27.03.2025 | 131,38 | 132,69 | 129,90 | 130,62 | -1,72% | 252.878,00 |
| 26.03.2025 | 132,40 | 133,95 | 132,30 | 132,90 | 0,55% | 162.467,00 |
| 25.03.2025 | 132,23 | 133,06 | 130,92 | 132,17 | -0,11% | 226.834,00 |
| 24.03.2025 | 131,05 | 133,19 | 130,90 | 132,32 | 2,39% | 303.616,00 |
| 21.03.2025 | 128,10 | 129,47 | 126,91 | 129,23 | -0,42% | 2.371.373,00 |
| 20.03.2025 | 127,09 | 130,42 | 126,50 | 129,77 | 1,07% | 330.228,00 |
| 19.03.2025 | 127,65 | 128,47 | 125,72 | 128,40 | 0,97% | 338.410,00 |
| 18.03.2025 | 129,39 | 129,50 | 125,55 | 127,17 | -1,35% | 321.127,00 |
| 17.03.2025 | 128,24 | 129,27 | 125,09 | 128,91 | -0,91% | 407.279,00 |
| 14.03.2025 | 130,55 | 130,55 | 128,14 | 130,10 | 0,51% | 238.888,00 |
| 13.03.2025 | 132,42 | 132,42 | 128,24 | 129,44 | -1,95% | 246.022,00 |
| 12.03.2025 | 131,50 | 133,47 | 130,60 | 132,01 | 0,68% | 368.205,00 |
| 11.03.2025 | 129,80 | 132,81 | 129,01 | 131,12 | 1,37% | 278.099,00 |
| 10.03.2025 | 131,85 | 133,57 | 128,45 | 129,35 | -3,06% | 317.100,00 |
| 07.03.2025 | 132,86 | 134,74 | 132,17 | 133,43 | 0,14% | 383.471,00 |
| 06.03.2025 | 136,65 | 138,26 | 132,93 | 133,24 | -3,15% | 425.390,00 |
| 05.03.2025 | 135,83 | 138,38 | 134,95 | 137,57 | 1,62% | 435.993,00 |
| 04.03.2025 | 137,80 | 137,90 | 134,08 | 135,38 | -3,40% | 305.635,00 |
| 03.03.2025 | 143,74 | 145,00 | 139,36 | 140,14 | -2,73% | 279.748,00 |
| 28.02.2025 | 143,73 | 145,17 | 140,73 | 144,07 | 2,33% | 291.115,00 |
| 27.02.2025 | 143,05 | 144,77 | 140,41 | 140,79 | -2,07% | 418.693,00 |
| 26.02.2025 | 148,04 | 154,23 | 143,02 | 143,76 | 1,69% | 481.693,00 |
| 25.02.2025 | 143,85 | 144,26 | 139,87 | 141,37 | -1,35% | 512.579,00 |
| 24.02.2025 | 143,30 | 146,15 | 142,79 | 143,31 | 0,29% | 420.120,00 |
| 21.02.2025 | 144,02 | 144,02 | 139,38 | 142,90 | 0,06% | 397.843,00 |
| 20.02.2025 | 142,84 | 146,21 | 140,40 | 142,82 | -0,53% | 470.118,00 |
| 19.02.2025 | 146,17 | 146,89 | 143,26 | 143,58 | -3,68% | 382.133,00 |
| 18.02.2025 | 146,44 | 150,58 | 145,71 | 149,06 | 1,83% | 365.536,00 |
| 17.02.2025 | 146,65 | 146,75 | 146,38 | 146,38 | 0,04% | - |
| 14.02.2025 | 142,52 | 146,87 | 142,44 | 146,32 | 3,16% | 331.941,00 |
| 13.02.2025 | 141,07 | 142,44 | 140,18 | 141,84 | 0,33% | 169.168,00 |
| 12.02.2025 | 139,68 | 142,39 | 138,24 | 141,38 | -0,49% | 252.183,00 |
| 11.02.2025 | 139,32 | 146,87 | 139,32 | 142,07 | 2,08% | 521.177,00 |
| 10.02.2025 | 136,50 | 140,35 | 136,50 | 139,17 | 2,18% | 242.517,00 |
| 07.02.2025 | 135,85 | 137,11 | 135,02 | 136,20 | 0,00% | 240.822,00 |
| 06.02.2025 | 136,30 | 136,76 | 134,94 | 136,20 | 0,27% | 295.845,00 |
| 05.02.2025 | 136,20 | 136,51 | 134,75 | 135,83 | 0,35% | 233.219,00 |
| 04.02.2025 | 136,96 | 138,45 | 134,57 | 135,35 | -0,76% | 257.689,00 |
| 03.02.2025 | 137,78 | 139,11 | 136,08 | 136,38 | -3,86% | 288.042,00 |
| 31.01.2025 | 141,63 | 143,10 | 140,64 | 141,85 | 0,36% | 275.596,00 |
| 30.01.2025 | 141,03 | 142,84 | 139,96 | 141,34 | 1,10% | 225.507,00 |
| 29.01.2025 | 138,67 | 140,24 | 138,19 | 139,80 | 1,61% | 194.366,00 |
| 28.01.2025 | 139,51 | 139,51 | 137,41 | 137,59 | -0,64% | 154.605,00 |
| 27.01.2025 | 136,71 | 138,93 | 136,29 | 138,47 | 1,58% | 238.213,00 |
| 24.01.2025 | 138,07 | 138,07 | 135,39 | 136,32 | -1,62% | 244.429,00 |
| 23.01.2025 | 138,71 | 139,60 | 137,31 | 138,57 | 0,41% | 159.610,00 |
| 22.01.2025 | 137,70 | 139,14 | 136,79 | 138,00 | -0,35% | 210.458,00 |
| 21.01.2025 | 138,01 | 139,65 | 136,41 | 138,49 | 0,63% | 267.677,00 |
| 17.01.2025 | 141,55 | 141,55 | 137,35 | 137,62 | -2,58% | 266.513,00 |
| 16.01.2025 | 142,30 | 143,16 | 140,63 | 141,27 | -0,45% | 196.361,00 |
| 15.01.2025 | 144,60 | 144,71 | 140,59 | 141,91 | -0,35% | 233.947,00 |
| 14.01.2025 | 140,85 | 142,71 | 140,26 | 142,41 | 2,30% | 339.922,00 |
| 13.01.2025 | 135,14 | 139,33 | 135,11 | 139,21 | 1,92% | 168.117,00 |
| 10.01.2025 | 137,19 | 137,63 | 134,34 | 136,59 | -1,88% | 272.646,00 |
| 08.01.2025 | 137,10 | 139,34 | 136,39 | 139,21 | 0,56% | 135.573,00 |
| 07.01.2025 | 139,20 | 139,42 | 136,65 | 138,44 | -0,17% | 244.362,00 |
| 06.01.2025 | 142,18 | 143,47 | 138,35 | 138,67 | -1,03% | 206.847,00 |
| 03.01.2025 | 137,66 | 140,57 | 136,12 | 140,11 | 1,66% | 231.470,00 |
| 02.01.2025 | 136,77 | 138,77 | 135,54 | 137,82 | 2,21% | 227.064,00 |
| 31.12.2024 | 135,67 | 136,97 | 134,45 | 134,84 | -0,54% | 188.241,00 |
| 30.12.2024 | 136,04 | 136,69 | 134,14 | 135,57 | -0,71% | 124.207,00 |
| 27.12.2024 | 137,39 | 138,58 | 135,27 | 136,54 | -1,51% | 114.543,00 |
| 26.12.2024 | 137,25 | 139,17 | 137,25 | 138,64 | -0,46% | 93.895,00 |
| 24.12.2024 | 138,21 | 139,28 | 137,19 | 139,28 | 0,53% | 77.006,00 |
| 23.12.2024 | 136,10 | 139,50 | 134,77 | 138,54 | 1,21% | 171.796,00 |