22,110$
-0,25%
Echtzeit-Aktienkurs Matthews International Corp
Bid:
Ask:
Aktienkurse zur Matthews International Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 22,41 | 22,80 | 22,02 | 22,11 | -0,25% | 229.944,00 |
| 05.06.2025 | 22,50 | 22,81 | 22,05 | 22,17 | -1,40% | 238.834,00 |
| 04.06.2025 | 22,13 | 22,61 | 22,13 | 22,48 | 1,49% | 227.004,00 |
| 03.06.2025 | 21,24 | 22,20 | 21,07 | 22,15 | 4,19% | 228.555,00 |
| 02.06.2025 | 21,43 | 21,63 | 20,73 | 21,26 | -0,79% | 240.898,00 |
| 30.05.2025 | 21,64 | 22,00 | 21,43 | 21,43 | -2,28% | 423.740,00 |
| 29.05.2025 | 22,00 | 22,50 | 21,60 | 21,93 | 0,18% | 266.122,00 |
| 28.05.2025 | 21,85 | 22,17 | 21,57 | 21,89 | 0,69% | 246.146,00 |
| 27.05.2025 | 21,26 | 22,22 | 21,08 | 21,74 | 4,27% | 306.226,00 |
| 23.05.2025 | 20,36 | 20,91 | 20,14 | 20,85 | 0,24% | 201.589,00 |
| 22.05.2025 | 20,09 | 20,81 | 19,98 | 20,80 | 3,07% | 234.781,00 |
| 21.05.2025 | 20,42 | 20,70 | 19,87 | 20,18 | -2,51% | 224.870,00 |
| 20.05.2025 | 20,58 | 20,83 | 20,53 | 20,70 | 0,05% | 160.369,00 |
| 19.05.2025 | 20,62 | 20,82 | 20,47 | 20,69 | -1,15% | 171.133,00 |
| 16.05.2025 | 20,69 | 21,06 | 20,51 | 20,93 | 1,21% | 217.723,00 |
| 15.05.2025 | 20,33 | 20,90 | 20,07 | 20,68 | 1,17% | 196.723,00 |
| 14.05.2025 | 21,04 | 21,25 | 20,42 | 20,44 | -3,68% | 251.288,00 |
| 13.05.2025 | 21,06 | 21,48 | 20,85 | 21,22 | 1,92% | 237.310,00 |
| 12.05.2025 | 21,09 | 21,54 | 20,50 | 20,82 | 2,01% | 460.018,00 |
| 09.05.2025 | 19,95 | 20,49 | 19,89 | 20,41 | 2,87% | 287.374,00 |
| 08.05.2025 | 19,38 | 20,16 | 19,33 | 19,84 | 3,87% | 285.391,00 |
| 07.05.2025 | 18,96 | 19,40 | 18,80 | 19,10 | 1,60% | 310.778,00 |
| 06.05.2025 | 18,79 | 19,09 | 18,62 | 18,80 | -0,79% | 295.456,00 |
| 05.05.2025 | 19,50 | 19,72 | 18,90 | 18,95 | -4,39% | 421.183,00 |
| 02.05.2025 | 20,24 | 20,68 | 19,40 | 19,82 | 0,00% | 478.286,00 |
| 01.05.2025 | 19,10 | 21,20 | 18,79 | 19,82 | -3,08% | 520.368,00 |
| 30.04.2025 | 21,33 | 21,33 | 20,34 | 20,45 | -4,80% | 550.935,00 |
| 29.04.2025 | 20,82 | 21,68 | 20,78 | 21,48 | 3,87% | 226.761,00 |
| 28.04.2025 | 20,50 | 20,82 | 20,43 | 20,68 | 0,68% | 178.027,00 |
| 25.04.2025 | 20,40 | 20,57 | 19,93 | 20,54 | 0,24% | 181.009,00 |
| 24.04.2025 | 19,87 | 20,55 | 19,80 | 20,49 | 2,81% | 170.478,00 |
| 23.04.2025 | 20,20 | 20,49 | 19,77 | 19,93 | 2,31% | 228.882,00 |
| 22.04.2025 | 19,95 | 19,95 | 19,18 | 19,48 | 0,52% | 249.892,00 |
| 21.04.2025 | 19,35 | 20,25 | 18,85 | 19,38 | -0,67% | 465.026,00 |
| 17.04.2025 | 19,84 | 20,10 | 19,42 | 19,51 | -1,96% | 201.276,00 |
| 16.04.2025 | 20,83 | 20,90 | 19,49 | 19,90 | -4,56% | 303.786,00 |
| 15.04.2025 | 21,15 | 21,33 | 20,70 | 20,85 | -1,14% | 193.336,00 |
| 14.04.2025 | 20,84 | 21,32 | 20,35 | 21,09 | 2,78% | 340.567,00 |
| 11.04.2025 | 20,26 | 20,68 | 19,86 | 20,52 | 0,98% | 177.129,00 |
| 10.04.2025 | 20,05 | 20,48 | 19,79 | 20,32 | -1,88% | 206.263,00 |
| 09.04.2025 | 19,10 | 21,09 | 18,60 | 20,71 | 8,20% | 336.583,00 |
| 08.04.2025 | 20,55 | 20,55 | 18,91 | 19,14 | -3,77% | 303.860,00 |
| 07.04.2025 | 19,72 | 20,83 | 18,50 | 19,89 | -0,73% | 392.823,00 |
| 04.04.2025 | 20,00 | 20,42 | 19,13 | 20,04 | -2,83% | 368.926,00 |
| 03.04.2025 | 21,78 | 22,18 | 20,33 | 20,62 | -8,07% | 224.262,00 |
| 02.04.2025 | 21,56 | 22,50 | 21,50 | 22,43 | 2,47% | 177.642,00 |
| 01.04.2025 | 22,13 | 22,44 | 21,84 | 21,89 | -1,57% | 139.362,00 |
| 31.03.2025 | 22,28 | 22,68 | 21,94 | 22,24 | -1,24% | 185.285,00 |
| 28.03.2025 | 23,28 | 23,28 | 22,45 | 22,52 | -3,60% | 123.648,00 |
| 27.03.2025 | 23,25 | 23,60 | 22,93 | 23,36 | 0,56% | 123.083,00 |
| 26.03.2025 | 23,10 | 23,47 | 23,03 | 23,23 | 0,35% | 127.967,00 |
| 25.03.2025 | 23,71 | 23,94 | 23,13 | 23,15 | -2,40% | 168.701,00 |
| 24.03.2025 | 23,60 | 23,95 | 23,40 | 23,72 | 2,15% | 154.461,00 |
| 21.03.2025 | 22,99 | 23,34 | 22,93 | 23,22 | 0,30% | 504.035,00 |
| 20.03.2025 | 22,76 | 23,29 | 22,76 | 23,15 | 0,30% | 209.488,00 |
| 19.03.2025 | 22,85 | 23,12 | 22,58 | 23,08 | 1,58% | 218.140,00 |
| 18.03.2025 | 22,73 | 23,04 | 22,38 | 22,72 | -0,70% | 172.547,00 |
| 17.03.2025 | 22,57 | 23,11 | 22,57 | 22,88 | 1,51% | 154.534,00 |
| 14.03.2025 | 22,70 | 22,97 | 22,43 | 22,54 | -0,18% | 133.601,00 |
| 13.03.2025 | 22,79 | 22,86 | 22,10 | 22,58 | -0,92% | 192.338,00 |
| 12.03.2025 | 22,91 | 23,14 | 22,03 | 22,79 | -0,87% | 234.223,00 |
| 11.03.2025 | 23,66 | 23,90 | 22,84 | 22,99 | -2,95% | 251.207,00 |
| 10.03.2025 | 24,29 | 24,76 | 23,64 | 23,69 | -3,70% | 212.735,00 |
| 07.03.2025 | 24,09 | 24,99 | 24,03 | 24,60 | 2,33% | 220.131,00 |
| 06.03.2025 | 23,06 | 24,16 | 23,00 | 24,04 | 3,00% | 221.561,00 |
| 05.03.2025 | 23,46 | 24,30 | 22,89 | 23,34 | -0,38% | 197.705,00 |
| 04.03.2025 | 23,56 | 24,74 | 22,85 | 23,43 | -2,17% | 296.755,00 |
| 03.03.2025 | 24,97 | 25,30 | 23,76 | 23,95 | -4,05% | 231.592,00 |
| 28.02.2025 | 24,75 | 25,17 | 24,31 | 24,96 | 0,65% | 249.517,00 |
| 27.02.2025 | 25,31 | 25,54 | 24,75 | 24,80 | -2,21% | 160.594,00 |
| 26.02.2025 | 24,52 | 25,53 | 24,52 | 25,36 | 2,63% | 313.826,00 |
| 25.02.2025 | 24,94 | 25,05 | 24,43 | 24,71 | 1,31% | 229.022,00 |
| 24.02.2025 | 24,32 | 24,93 | 24,21 | 24,39 | 0,58% | 284.199,00 |
| 21.02.2025 | 24,95 | 24,95 | 23,89 | 24,25 | -1,46% | 270.045,00 |
| 20.02.2025 | 24,86 | 24,96 | 24,48 | 24,61 | -1,76% | 182.609,00 |
| 19.02.2025 | 25,55 | 25,94 | 24,66 | 25,05 | -2,94% | 207.856,00 |
| 18.02.2025 | 25,33 | 26,16 | 25,33 | 25,81 | 0,31% | 217.256,00 |
| 14.02.2025 | 25,22 | 27,15 | 25,22 | 25,73 | 3,04% | 395.312,00 |
| 13.02.2025 | 24,79 | 25,29 | 24,45 | 24,97 | 1,55% | 268.854,00 |
| 12.02.2025 | 23,93 | 24,72 | 23,87 | 24,59 | -0,36% | 319.251,00 |
| 11.02.2025 | 24,50 | 25,24 | 24,50 | 24,68 | -0,36% | 256.865,00 |
| 10.02.2025 | 26,31 | 26,80 | 24,66 | 24,77 | -6,69% | 518.238,00 |
| 07.02.2025 | 27,09 | 27,84 | 25,57 | 26,55 | -9,93% | 765.370,00 |
| 06.02.2025 | 30,50 | 30,96 | 28,10 | 29,47 | 10,21% | 726.681,00 |
| 05.02.2025 | 27,16 | 27,52 | 25,89 | 26,74 | -1,36% | 1.036.953,00 |
| 04.02.2025 | 27,81 | 28,09 | 27,11 | 27,11 | -2,97% | 244.861,00 |
| 03.02.2025 | 27,37 | 28,89 | 26,93 | 27,94 | -0,18% | 177.211,00 |
| 31.01.2025 | 29,25 | 29,54 | 27,87 | 27,99 | -3,95% | 174.981,00 |
| 30.01.2025 | 28,78 | 29,51 | 28,32 | 29,14 | 2,93% | 133.280,00 |
| 29.01.2025 | 28,54 | 28,76 | 27,93 | 28,31 | -0,81% | 112.066,00 |
| 28.01.2025 | 28,86 | 29,05 | 28,43 | 28,54 | -1,11% | 186.585,00 |
| 27.01.2025 | 28,96 | 29,91 | 28,76 | 28,86 | -0,38% | 183.630,00 |
| 24.01.2025 | 30,33 | 30,73 | 28,83 | 28,97 | -3,95% | 138.118,00 |
| 23.01.2025 | 30,25 | 30,95 | 29,99 | 30,16 | -0,36% | 156.396,00 |
| 22.01.2025 | 30,85 | 31,12 | 29,93 | 30,27 | -2,79% | 131.588,00 |
| 21.01.2025 | 31,40 | 31,55 | 30,80 | 31,14 | 0,39% | 102.827,00 |
| 17.01.2025 | 31,67 | 31,94 | 30,86 | 31,02 | -0,99% | 86.539,00 |
| 16.01.2025 | 30,98 | 31,47 | 30,68 | 31,33 | 0,64% | 114.929,00 |
| 15.01.2025 | 31,30 | 31,33 | 30,82 | 31,13 | 2,03% | 106.898,00 |
| 14.01.2025 | 30,72 | 30,85 | 30,27 | 30,51 | -0,03% | 193.207,00 |