20,320$
-1,88%
Echtzeit-Aktienkurs Matthews International Corp.
Bid:
Ask:
Aktienkurse zur Matthews International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 29,21 | 30,83 | 29,21 | 30,52 | 2,80% | 260.933,00 |
| 10.01.2025 | 30,12 | 30,52 | 28,86 | 29,69 | -4,32% | 264.923,00 |
| 08.01.2025 | 28,00 | 32,00 | 27,53 | 31,03 | 14,50% | 486.386,00 |
| 07.01.2025 | 27,27 | 27,34 | 26,33 | 27,10 | -0,84% | 147.274,00 |
| 06.01.2025 | 27,54 | 28,00 | 27,23 | 27,33 | -0,76% | 149.088,00 |
| 03.01.2025 | 27,07 | 27,59 | 26,79 | 27,54 | 1,89% | 152.368,00 |
| 02.01.2025 | 27,77 | 28,11 | 26,89 | 27,03 | -2,35% | 92.315,00 |
| 31.12.2024 | 27,95 | 28,11 | 27,41 | 27,68 | -0,04% | 94.780,00 |
| 30.12.2024 | 27,29 | 27,88 | 27,12 | 27,69 | -0,29% | 114.988,00 |
| 27.12.2024 | 28,23 | 28,61 | 27,55 | 27,77 | -2,25% | 80.450,00 |
| 26.12.2024 | 27,71 | 28,55 | 27,52 | 28,41 | 2,12% | 146.354,00 |
| 24.12.2024 | 27,38 | 27,84 | 27,09 | 27,82 | 1,64% | 44.969,00 |
| 23.12.2024 | 27,40 | 28,04 | 27,17 | 27,37 | -0,62% | 128.772,00 |
| 20.12.2024 | 27,31 | 28,52 | 27,02 | 27,54 | -0,61% | 742.340,00 |
| 19.12.2024 | 27,93 | 28,16 | 27,33 | 27,71 | -0,32% | 156.009,00 |
| 18.12.2024 | 29,67 | 29,92 | 27,49 | 27,80 | -5,92% | 141.681,00 |
| 17.12.2024 | 29,54 | 29,93 | 29,35 | 29,55 | -0,37% | 175.616,00 |
| 16.12.2024 | 30,09 | 30,30 | 29,47 | 29,66 | -1,98% | 96.495,00 |
| 13.12.2024 | 30,37 | 30,53 | 29,80 | 30,26 | -0,36% | 91.783,00 |
| 12.12.2024 | 30,20 | 30,44 | 29,73 | 30,37 | 0,00% | 114.763,00 |
| 11.12.2024 | 31,06 | 31,34 | 30,01 | 30,37 | -1,97% | 290.983,00 |
| 10.12.2024 | 29,88 | 31,27 | 29,30 | 30,98 | 3,68% | 132.246,00 |
| 09.12.2024 | 29,63 | 30,21 | 29,63 | 29,88 | 1,29% | 140.054,00 |
| 06.12.2024 | 30,60 | 30,60 | 29,45 | 29,50 | -3,12% | 114.870,00 |
| 05.12.2024 | 31,23 | 31,50 | 29,98 | 30,45 | -2,34% | 188.248,00 |
| 04.12.2024 | 29,87 | 31,26 | 29,72 | 31,18 | 4,21% | 236.254,00 |
| 03.12.2024 | 29,87 | 30,10 | 29,54 | 29,92 | -0,17% | 168.218,00 |
| 02.12.2024 | 29,94 | 30,19 | 29,19 | 29,97 | -0,63% | 152.375,00 |
| 29.11.2024 | 30,78 | 30,81 | 29,83 | 30,16 | -0,63% | 85.949,00 |
| 27.11.2024 | 30,54 | 30,91 | 30,32 | 30,35 | 0,10% | 132.415,00 |
| 26.11.2024 | 31,31 | 31,31 | 29,74 | 30,32 | -3,87% | 212.796,00 |
| 25.11.2024 | 31,17 | 32,24 | 30,53 | 31,54 | 2,27% | 298.345,00 |
| 22.11.2024 | 29,75 | 31,56 | 28,15 | 30,84 | 28,02% | 597.893,00 |
| 20.11.2024 | 23,82 | 24,12 | 23,63 | 24,09 | 0,79% | 128.424,00 |
| 19.11.2024 | 23,50 | 24,01 | 23,33 | 23,90 | 0,80% | 145.043,00 |
| 18.11.2024 | 23,83 | 23,83 | 23,50 | 23,71 | -0,63% | 153.934,00 |
| 15.11.2024 | 23,88 | 24,04 | 23,66 | 23,86 | 0,63% | 112.615,00 |
| 14.11.2024 | 24,03 | 24,42 | 23,56 | 23,71 | -1,00% | 105.609,00 |
| 13.11.2024 | 24,38 | 24,52 | 23,58 | 23,95 | -1,36% | 140.662,00 |