18,690$
-0,59%
Echtzeit-Aktienkurs Matthews International Corp.
Bid:
Ask:
Aktienkurse zur Matthews International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 18,51 | 18,76 | 18,42 | 18,69 | -0,59% | 506.797,00 |
| 13.10.2026 | 18,75 | 18,95 | 18,53 | 18,80 | 0,75% | 427.013,00 |
| 12.10.2026 | 18,74 | 18,80 | 18,49 | 18,66 | 0,21% | 573.887,00 |
| 09.10.2026 | 19,36 | 19,38 | 18,60 | 18,62 | -3,57% | 498.612,00 |
| 08.10.2026 | 19,41 | 19,49 | 19,12 | 19,31 | -1,48% | 954.502,00 |
| 07.10.2026 | 19,26 | 19,61 | 19,12 | 19,60 | 0,98% | 734.834,00 |
| 06.10.2026 | 19,46 | 19,84 | 19,23 | 19,41 | 0,36% | 802.529,00 |
| 05.10.2026 | 19,29 | 19,48 | 18,86 | 19,34 | 0,26% | 2.812.887,00 |
| 02.10.2026 | 18,74 | 19,47 | 18,55 | 19,29 | 3,82% | 1.166.123,00 |
| 01.10.2026 | 19,17 | 19,20 | 18,54 | 18,58 | -3,18% | 843.595,00 |
| 30.09.2026 | 19,56 | 19,65 | 19,12 | 19,19 | -1,24% | 566.756,00 |
| 29.09.2026 | 19,45 | 19,69 | 19,15 | 19,43 | -0,56% | 651.396,00 |
| 28.09.2026 | 18,87 | 19,56 | 18,69 | 19,54 | 3,11% | 803.303,00 |
| 25.09.2026 | 19,25 | 19,28 | 18,94 | 18,95 | -1,40% | 1.154.920,00 |
| 24.09.2026 | 19,71 | 19,88 | 19,16 | 19,22 | -2,54% | 685.774,00 |
| 23.09.2026 | 19,91 | 20,04 | 19,52 | 19,72 | -1,00% | 861.761,00 |
| 22.09.2026 | 19,95 | 20,13 | 19,80 | 19,92 | 0,76% | 1.316.000,00 |
| 21.09.2026 | 20,57 | 20,63 | 19,73 | 19,77 | -3,47% | 1.096.032,00 |
| 18.09.2026 | 20,09 | 20,55 | 19,51 | 20,48 | 1,69% | 6.328.377,00 |
| 17.09.2026 | 20,14 | 20,27 | 19,93 | 20,14 | 0,95% | 1.193.503,00 |
| 16.09.2026 | 20,10 | 20,21 | 19,66 | 19,95 | -0,70% | 1.025.251,00 |
| 15.09.2026 | 19,93 | 20,10 | 19,66 | 20,09 | 0,80% | 1.036.160,00 |
| 14.09.2026 | 19,96 | 20,06 | 19,58 | 19,93 | -0,35% | 724.375,00 |
| 11.09.2026 | 20,25 | 20,43 | 19,60 | 20,00 | -0,20% | 767.054,00 |
| 10.09.2026 | 20,36 | 20,88 | 20,00 | 20,04 | -1,76% | 745.619,00 |
| 09.09.2026 | 20,20 | 20,63 | 20,13 | 20,40 | 0,25% | 1.071.463,00 |
| 08.09.2026 | 20,75 | 20,86 | 20,28 | 20,35 | -3,69% | 1.089.729,00 |
| 04.09.2026 | 21,09 | 21,49 | 20,99 | 21,13 | 0,09% | 460.019,00 |
| 03.09.2026 | 21,05 | 21,28 | 20,68 | 21,11 | 1,34% | 550.072,00 |
| 02.09.2026 | 20,67 | 21,24 | 20,36 | 20,83 | 2,16% | 779.974,00 |
| 01.09.2026 | 20,63 | 20,66 | 20,21 | 20,39 | -1,83% | 1.086.844,00 |
| 31.08.2026 | 20,84 | 20,96 | 20,62 | 20,77 | -0,86% | 714.290,00 |
| 28.08.2026 | 21,03 | 21,38 | 20,91 | 20,95 | -0,24% | 475.171,00 |
| 27.08.2026 | 21,55 | 21,79 | 20,96 | 21,00 | -2,60% | 610.040,00 |
| 26.08.2026 | 21,64 | 21,93 | 21,35 | 21,56 | 0,19% | 573.622,00 |
| 25.08.2026 | 21,43 | 21,92 | 21,00 | 21,52 | 1,41% | 781.169,00 |
| 24.08.2026 | 21,39 | 21,73 | 20,87 | 21,22 | -0,24% | 743.521,00 |
| 21.08.2026 | 21,58 | 21,99 | 21,17 | 21,27 | -1,80% | 1.067.210,00 |
| 20.08.2026 | 21,87 | 22,15 | 21,50 | 21,66 | -1,50% | 592.075,00 |
| 19.08.2026 | 22,54 | 22,63 | 21,93 | 21,99 | -1,48% | 756.850,00 |
| 18.08.2026 | 23,01 | 23,25 | 22,20 | 22,32 | -2,96% | 884.405,00 |
| 17.08.2026 | 23,09 | 23,35 | 22,50 | 23,00 | -1,12% | 930.624,00 |
| 14.08.2026 | 23,06 | 23,40 | 23,01 | 23,26 | 0,52% | 758.152,00 |
| 13.08.2026 | 23,45 | 24,20 | 22,99 | 23,14 | -0,47% | 946.014,00 |
| 12.08.2026 | 24,02 | 24,48 | 23,02 | 23,25 | -1,11% | 1.194.419,00 |
| 11.08.2026 | 23,31 | 23,64 | 22,81 | 23,51 | 2,31% | 966.856,00 |
| 10.08.2026 | 23,21 | 23,89 | 22,65 | 22,98 | -3,12% | 1.359.508,00 |
| 07.08.2026 | 24,00 | 25,09 | 22,71 | 23,72 | -14,28% | 2.207.225,00 |
| 06.08.2026 | 27,50 | 28,02 | 26,66 | 27,67 | 0,65% | 327.356,00 |
| 05.08.2026 | 27,48 | 27,61 | 26,50 | 27,49 | -2,41% | 261.044,00 |
| 04.08.2026 | 27,96 | 28,35 | 27,82 | 28,17 | 0,36% | 178.997,00 |
| 03.08.2026 | 28,13 | 28,69 | 28,06 | 28,07 | 1,12% | 509.330,00 |
| 31.07.2026 | 27,65 | 27,97 | 27,33 | 27,76 | 0,04% | 237.704,00 |
| 30.07.2026 | 28,44 | 28,44 | 27,75 | 27,75 | -2,36% | 209.823,00 |
| 29.07.2026 | 28,75 | 29,10 | 28,32 | 28,42 | -1,46% | 225.711,00 |
| 28.07.2026 | 28,43 | 29,14 | 28,43 | 28,84 | 2,41% | 226.968,00 |
| 27.07.2026 | 27,76 | 28,45 | 27,76 | 28,16 | 1,66% | 316.265,00 |
| 24.07.2026 | 27,24 | 27,96 | 27,12 | 27,70 | 2,40% | 169.129,00 |
| 23.07.2026 | 27,32 | 27,56 | 26,68 | 27,05 | -2,38% | 276.994,00 |
| 22.07.2026 | 27,47 | 27,78 | 27,43 | 27,71 | 0,80% | 191.072,00 |
| 21.07.2026 | 27,02 | 27,72 | 26,84 | 27,49 | 1,29% | 258.998,00 |
| 20.07.2026 | 27,50 | 27,83 | 27,04 | 27,14 | -1,09% | 235.510,00 |
| 17.07.2026 | 27,79 | 28,26 | 27,28 | 27,44 | -1,88% | 221.647,00 |
| 16.07.2026 | 26,79 | 28,07 | 26,79 | 27,97 | 4,66% | 277.941,00 |
| 15.07.2026 | 26,65 | 27,25 | 26,65 | 26,72 | 0,98% | 156.527,00 |
| 14.07.2026 | 26,60 | 26,67 | 26,41 | 26,46 | -0,64% | 227.232,00 |
| 13.07.2026 | 26,66 | 26,97 | 26,48 | 26,63 | -0,11% | 222.234,00 |
| 10.07.2026 | 26,92 | 27,37 | 26,61 | 26,66 | -1,15% | 151.041,00 |
| 09.07.2026 | 26,23 | 27,12 | 26,21 | 26,97 | 2,90% | 409.067,00 |
| 08.07.2026 | 26,77 | 26,85 | 25,85 | 26,21 | -2,93% | 350.857,00 |
| 07.07.2026 | 26,61 | 27,42 | 26,47 | 27,00 | 1,83% | 388.978,00 |
| 06.07.2026 | 26,69 | 26,92 | 26,47 | 26,52 | -0,66% | 209.885,00 |
| 02.07.2026 | 26,69 | 27,01 | 26,29 | 26,69 | 0,09% | 331.121,00 |
| 01.07.2026 | 26,92 | 27,61 | 26,53 | 26,67 | -0,95% | 327.995,00 |
| 30.06.2026 | 26,63 | 26,96 | 26,04 | 26,92 | 1,09% | 287.364,00 |
| 29.06.2026 | 27,47 | 27,57 | 26,59 | 26,63 | -2,53% | 356.969,00 |
| 26.06.2026 | 26,31 | 27,33 | 26,11 | 27,32 | 3,76% | 1.146.841,00 |
| 25.06.2026 | 26,47 | 27,00 | 25,95 | 26,33 | 0,00% | 496.340,00 |
| 24.06.2026 | 26,02 | 26,66 | 26,02 | 26,33 | 1,70% | 698.562,00 |
| 23.06.2026 | 26,23 | 26,35 | 25,85 | 25,89 | -0,86% | 404.000,00 |
| 22.06.2026 | 26,26 | 26,49 | 25,99 | 26,12 | -0,93% | 351.790,00 |
| 18.06.2026 | 25,84 | 26,45 | 25,59 | 26,36 | 3,41% | 523.624,00 |
| 17.06.2026 | 26,85 | 26,85 | 25,31 | 25,49 | -4,17% | 341.753,00 |
| 16.06.2026 | 26,50 | 26,87 | 26,17 | 26,60 | 0,64% | 315.937,00 |
| 15.06.2026 | 27,12 | 27,40 | 26,32 | 26,43 | -1,49% | 207.344,00 |
| 12.06.2026 | 25,98 | 27,10 | 25,77 | 26,83 | 3,91% | 386.288,00 |
| 11.06.2026 | 25,62 | 26,00 | 24,60 | 25,82 | 0,94% | 480.109,00 |
| 10.06.2026 | 25,69 | 25,95 | 25,01 | 25,58 | 0,20% | 339.609,00 |
| 09.06.2026 | 25,65 | 26,08 | 25,33 | 25,53 | 0,39% | 370.869,00 |
| 08.06.2026 | 25,59 | 25,86 | 25,02 | 25,43 | 0,24% | 140.699,00 |
| 05.06.2026 | 25,29 | 25,79 | 25,05 | 25,37 | -0,31% | 211.115,00 |
| 04.06.2026 | 25,67 | 26,15 | 24,97 | 25,45 | 0,04% | 198.748,00 |
| 03.06.2026 | 26,04 | 26,04 | 25,34 | 25,44 | -2,57% | 241.082,00 |
| 02.06.2026 | 26,37 | 26,57 | 25,93 | 26,11 | -1,10% | 181.706,00 |
| 01.06.2026 | 26,33 | 26,76 | 25,65 | 26,40 | -0,53% | 830.638,00 |
| 29.05.2026 | 26,98 | 27,21 | 26,45 | 26,54 | -1,99% | 207.160,00 |
| 28.05.2026 | 27,25 | 27,55 | 26,91 | 27,08 | -0,37% | 203.717,00 |
| 27.05.2026 | 27,41 | 28,01 | 26,94 | 27,18 | -0,48% | 243.378,00 |
| 26.05.2026 | 26,89 | 27,53 | 26,89 | 27,31 | 2,06% | 418.385,00 |
| 22.05.2026 | 26,50 | 26,83 | 26,43 | 26,76 | 1,17% | 136.988,00 |