28,120$
1,77%
Echtzeit-Aktienkurs Matthews International Corp.
Bid:
Ask:
Aktienkurse zur Matthews International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 27,86 | 28,28 | 27,55 | 28,12 | 1,77% | 138.863,00 |
| 07.05.2026 | 28,15 | 28,52 | 27,61 | 27,63 | -1,57% | 165.372,00 |
| 06.05.2026 | 28,94 | 29,49 | 28,06 | 28,07 | -1,78% | 178.652,00 |
| 05.05.2026 | 27,49 | 29,13 | 27,47 | 28,58 | 4,31% | 278.326,00 |
| 04.05.2026 | 28,25 | 28,93 | 26,48 | 27,40 | -4,30% | 440.163,00 |
| 01.05.2026 | 30,54 | 30,81 | 28,52 | 28,63 | 0,39% | 308.694,00 |
| 30.04.2026 | 27,63 | 28,63 | 27,58 | 28,52 | 2,63% | 225.990,00 |
| 29.04.2026 | 28,05 | 28,22 | 27,75 | 27,79 | -1,52% | 145.514,00 |
| 28.04.2026 | 28,11 | 28,71 | 28,09 | 28,22 | -0,25% | 105.370,00 |
| 27.04.2026 | 28,00 | 28,33 | 27,81 | 28,29 | 0,50% | 204.882,00 |
| 24.04.2026 | 27,85 | 28,79 | 27,76 | 28,15 | 0,04% | 187.062,00 |
| 23.04.2026 | 27,76 | 28,28 | 27,69 | 28,14 | 0,34% | 140.296,00 |
| 22.04.2026 | 27,22 | 28,09 | 27,07 | 28,05 | 3,26% | 199.936,00 |
| 21.04.2026 | 27,39 | 27,59 | 26,95 | 27,16 | -0,86% | 141.992,00 |
| 20.04.2026 | 27,26 | 27,75 | 26,78 | 27,40 | -0,56% | 131.253,00 |
| 17.04.2026 | 27,35 | 28,00 | 27,17 | 27,55 | 2,26% | 145.612,00 |
| 16.04.2026 | 26,61 | 26,99 | 26,52 | 26,94 | 0,99% | 106.927,00 |
| 15.04.2026 | 26,85 | 27,01 | 26,62 | 26,68 | -1,17% | 140.400,00 |
| 14.04.2026 | 27,07 | 27,18 | 26,89 | 26,99 | -0,30% | 130.139,00 |
| 13.04.2026 | 27,18 | 27,18 | 26,60 | 27,07 | -0,55% | 175.354,00 |
| 10.04.2026 | 26,91 | 27,30 | 26,65 | 27,22 | 1,15% | 143.374,00 |
| 09.04.2026 | 26,28 | 27,00 | 26,19 | 26,91 | 1,85% | 133.084,00 |
| 08.04.2026 | 26,76 | 27,00 | 26,28 | 26,42 | 2,09% | 141.501,00 |
| 07.04.2026 | 25,49 | 25,92 | 25,49 | 25,88 | 1,05% | 125.068,00 |
| 06.04.2026 | 25,20 | 25,70 | 25,14 | 25,61 | 0,91% | 142.249,00 |
| 02.04.2026 | 24,84 | 25,47 | 24,72 | 25,38 | 0,40% | 140.179,00 |
| 01.04.2026 | 25,96 | 26,27 | 25,28 | 25,28 | -2,17% | 154.483,00 |
| 31.03.2026 | 25,46 | 25,92 | 25,00 | 25,84 | 2,50% | 193.120,00 |
| 30.03.2026 | 25,26 | 25,60 | 25,09 | 25,21 | -0,04% | 266.887,00 |
| 27.03.2026 | 25,00 | 25,39 | 24,93 | 25,22 | -0,20% | 327.496,00 |
| 26.03.2026 | 25,18 | 25,41 | 24,91 | 25,27 | -0,51% | 164.542,00 |
| 25.03.2026 | 25,31 | 25,58 | 24,76 | 25,40 | 1,24% | 156.442,00 |
| 24.03.2026 | 24,60 | 25,22 | 24,33 | 25,09 | 0,97% | 136.384,00 |
| 23.03.2026 | 24,48 | 25,23 | 24,17 | 24,85 | 3,84% | 261.453,00 |
| 20.03.2026 | 24,49 | 24,69 | 23,75 | 23,93 | -2,21% | 397.490,00 |
| 19.03.2026 | 24,01 | 24,74 | 23,92 | 24,47 | 0,33% | 176.881,00 |
| 18.03.2026 | 24,70 | 24,83 | 24,23 | 24,39 | -1,69% | 210.559,00 |
| 17.03.2026 | 24,71 | 25,21 | 24,63 | 24,81 | 0,77% | 145.146,00 |
| 16.03.2026 | 24,62 | 24,90 | 24,26 | 24,62 | 0,57% | 283.862,00 |
| 13.03.2026 | 25,12 | 25,32 | 24,48 | 24,48 | -1,92% | 169.105,00 |
| 12.03.2026 | 25,44 | 25,73 | 24,73 | 24,96 | -3,52% | 210.490,00 |
| 11.03.2026 | 25,82 | 25,92 | 25,28 | 25,87 | -1,07% | 213.023,00 |
| 10.03.2026 | 26,32 | 28,33 | 25,90 | 26,15 | 0,50% | 514.334,00 |
| 09.03.2026 | 24,96 | 26,09 | 24,94 | 26,02 | 1,36% | 196.858,00 |
| 06.03.2026 | 24,93 | 25,78 | 24,93 | 25,67 | -0,23% | 181.032,00 |
| 05.03.2026 | 25,80 | 26,02 | 25,55 | 25,73 | -1,53% | 121.450,00 |
| 04.03.2026 | 26,42 | 26,49 | 25,97 | 26,13 | -0,50% | 91.214,00 |
| 03.03.2026 | 25,79 | 26,39 | 25,45 | 26,26 | -0,34% | 105.273,00 |
| 02.03.2026 | 25,94 | 26,62 | 25,78 | 26,35 | -0,26% | 138.484,00 |
| 27.02.2026 | 26,39 | 26,84 | 26,00 | 26,42 | -1,20% | 189.810,00 |
| 26.02.2026 | 26,49 | 26,94 | 26,35 | 26,74 | 1,46% | 126.638,00 |
| 25.02.2026 | 26,80 | 26,85 | 26,16 | 26,36 | -1,48% | 102.074,00 |
| 24.02.2026 | 26,15 | 26,79 | 26,15 | 26,75 | 2,45% | 142.728,00 |
| 23.02.2026 | 26,25 | 26,48 | 25,69 | 26,11 | -1,02% | 174.769,00 |
| 20.02.2026 | 26,35 | 26,89 | 26,11 | 26,38 | 0,04% | 142.179,00 |
| 19.02.2026 | 26,32 | 26,52 | 26,04 | 26,37 | -0,75% | 129.035,00 |
| 18.02.2026 | 26,38 | 26,81 | 26,24 | 26,57 | 0,26% | 131.473,00 |
| 17.02.2026 | 26,01 | 26,80 | 25,69 | 26,50 | 1,57% | 185.589,00 |
| 13.02.2026 | 25,81 | 26,18 | 25,53 | 26,09 | 1,40% | 166.063,00 |
| 12.02.2026 | 26,45 | 26,60 | 25,49 | 25,73 | -1,98% | 263.888,00 |
| 11.02.2026 | 26,52 | 26,67 | 25,80 | 26,25 | -0,72% | 173.044,00 |
| 10.02.2026 | 26,60 | 26,91 | 26,36 | 26,44 | -0,64% | 184.595,00 |
| 09.02.2026 | 26,65 | 26,84 | 25,99 | 26,61 | -2,12% | 155.139,00 |
| 06.02.2026 | 26,39 | 27,32 | 26,30 | 27,19 | 3,05% | 202.005,00 |
| 05.02.2026 | 26,36 | 26,40 | 25,35 | 26,38 | 0,25% | 434.691,00 |
| 04.02.2026 | 26,64 | 27,57 | 25,96 | 26,31 | -0,44% | 373.906,00 |
| 03.02.2026 | 26,54 | 26,94 | 26,05 | 26,43 | -0,83% | 148.565,00 |
| 02.02.2026 | 26,46 | 26,95 | 26,17 | 26,65 | 1,37% | 203.105,00 |
| 30.01.2026 | 25,91 | 26,33 | 25,71 | 26,29 | 1,04% | 208.362,00 |
| 29.01.2026 | 25,68 | 26,29 | 25,67 | 26,02 | 0,50% | 235.536,00 |
| 28.01.2026 | 26,18 | 26,32 | 25,48 | 25,89 | -0,38% | 343.365,00 |
| 27.01.2026 | 26,51 | 26,59 | 25,95 | 25,99 | -2,37% | 213.808,00 |
| 26.01.2026 | 26,54 | 26,80 | 26,23 | 26,62 | -4,83% | 197.053,00 |
| 22.01.2026 | 27,51 | 28,86 | 27,51 | 27,97 | 2,79% | 424.848,00 |
| 21.01.2026 | 26,18 | 27,35 | 26,18 | 27,21 | 3,90% | 236.686,00 |
| 20.01.2026 | 26,84 | 26,96 | 26,01 | 26,19 | -4,28% | 194.984,00 |
| 16.01.2026 | 28,69 | 28,79 | 27,10 | 27,36 | -4,64% | 264.984,00 |
| 15.01.2026 | 27,92 | 29,11 | 27,81 | 28,69 | 3,20% | 255.598,00 |
| 14.01.2026 | 27,34 | 28,13 | 27,24 | 27,80 | 1,46% | 295.116,00 |
| 13.01.2026 | 28,01 | 28,41 | 27,37 | 27,40 | -3,01% | 166.346,00 |
| 12.01.2026 | 28,56 | 28,71 | 28,24 | 28,25 | -1,09% | 179.192,00 |
| 09.01.2026 | 27,97 | 28,77 | 27,86 | 28,56 | 2,26% | 327.182,00 |
| 08.01.2026 | 26,46 | 27,96 | 26,16 | 27,93 | 4,84% | 245.222,00 |
| 07.01.2026 | 26,90 | 27,19 | 26,23 | 26,64 | -0,93% | 157.551,00 |
| 06.01.2026 | 26,00 | 26,95 | 25,89 | 26,89 | 2,71% | 146.942,00 |
| 05.01.2026 | 26,00 | 26,52 | 25,70 | 26,18 | 0,96% | 157.954,00 |
| 02.01.2026 | 26,22 | 26,50 | 25,79 | 25,93 | -0,73% | 129.763,00 |
| 31.12.2025 | 26,50 | 26,65 | 26,05 | 26,12 | -1,32% | 126.999,00 |
| 30.12.2025 | 26,81 | 27,06 | 26,47 | 26,47 | -1,08% | 108.934,00 |
| 29.12.2025 | 26,84 | 26,98 | 26,49 | 26,76 | -0,37% | 165.229,00 |
| 26.12.2025 | 26,62 | 27,01 | 26,62 | 26,86 | 0,90% | 190.519,00 |
| 24.12.2025 | 26,07 | 26,75 | 25,95 | 26,62 | 2,58% | 89.980,00 |
| 23.12.2025 | 25,95 | 26,07 | 25,76 | 25,95 | -0,23% | 201.223,00 |
| 22.12.2025 | 26,00 | 26,54 | 25,86 | 26,01 | 0,04% | 268.037,00 |
| 19.12.2025 | 27,26 | 27,44 | 25,63 | 26,00 | -5,11% | 831.344,00 |
| 18.12.2025 | 27,35 | 27,54 | 26,93 | 27,40 | 0,78% | 395.457,00 |
| 17.12.2025 | 27,00 | 27,72 | 26,89 | 27,19 | 0,63% | 292.558,00 |
| 16.12.2025 | 26,95 | 27,28 | 26,71 | 27,02 | 0,63% | 274.632,00 |
| 15.12.2025 | 26,59 | 27,07 | 26,47 | 26,85 | 1,21% | 414.888,00 |
| 12.12.2025 | 27,37 | 27,54 | 26,40 | 26,53 | -2,46% | 366.034,00 |