118,940$
-1,85%
Echtzeit-Aktienkurs Matson Inc.
Bid:
Ask:
Aktienkurse zur Matson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.06.2024 | 119,40 | 120,22 | 117,79 | 118,94 | -1,85% | 163.102,00 |
| 13.06.2024 | 122,40 | 123,17 | 119,78 | 121,18 | -0,84% | 121.860,00 |
| 12.06.2024 | 123,04 | 124,35 | 121,92 | 122,21 | 1,39% | 188.342,00 |
| 11.06.2024 | 121,48 | 121,48 | 118,24 | 120,53 | -2,17% | 247.087,00 |
| 10.06.2024 | 120,23 | 123,39 | 119,14 | 123,20 | 1,07% | 250.906,00 |
| 07.06.2024 | 122,14 | 122,33 | 120,77 | 121,89 | -0,43% | 181.621,00 |
| 06.06.2024 | 124,18 | 124,18 | 121,72 | 122,42 | -1,91% | 192.024,00 |
| 05.06.2024 | 123,35 | 125,03 | 122,69 | 124,81 | 1,97% | 265.532,00 |
| 04.06.2024 | 124,86 | 125,10 | 120,96 | 122,40 | -2,70% | 275.312,00 |
| 03.06.2024 | 129,06 | 129,06 | 125,61 | 125,80 | -1,87% | 386.535,00 |
| 31.05.2024 | 124,42 | 129,46 | 124,42 | 128,20 | 3,60% | 406.029,00 |
| 30.05.2024 | 121,52 | 124,20 | 120,58 | 123,75 | 2,24% | 282.611,00 |
| 29.05.2024 | 121,63 | 122,81 | 120,29 | 121,04 | -1,79% | 313.943,00 |
| 28.05.2024 | 121,87 | 123,84 | 121,77 | 123,25 | 2,15% | 361.980,00 |
| 24.05.2024 | 119,90 | 120,86 | 119,11 | 120,65 | 1,32% | 177.811,00 |
| 23.05.2024 | 119,79 | 121,09 | 117,63 | 119,08 | -0,27% | 244.973,00 |
| 22.05.2024 | 115,99 | 119,47 | 114,03 | 119,40 | 2,99% | 350.564,00 |
| 21.05.2024 | 115,09 | 116,08 | 114,45 | 115,93 | 0,62% | 182.228,00 |
| 20.05.2024 | 116,04 | 116,32 | 115,10 | 115,21 | -0,92% | 233.320,00 |
| 17.05.2024 | 115,95 | 116,72 | 115,27 | 116,28 | 0,70% | 182.788,00 |
| 16.05.2024 | 115,17 | 115,87 | 114,31 | 115,47 | 0,48% | 171.209,00 |
| 15.05.2024 | 115,47 | 116,18 | 114,86 | 114,92 | -0,17% | 163.262,00 |
| 14.05.2024 | 116,32 | 116,87 | 114,54 | 115,11 | -0,77% | 161.245,00 |
| 13.05.2024 | 116,94 | 117,32 | 115,12 | 116,00 | -0,12% | 202.798,00 |
| 10.05.2024 | 115,03 | 116,16 | 114,30 | 116,14 | 1,65% | 214.007,00 |
| 09.05.2024 | 111,98 | 115,15 | 111,98 | 114,25 | 2,16% | 304.239,00 |
| 08.05.2024 | 110,60 | 112,49 | 110,60 | 111,83 | -0,18% | 210.152,00 |
| 07.05.2024 | 112,34 | 113,45 | 111,97 | 112,03 | 0,30% | 229.880,00 |
| 06.05.2024 | 113,00 | 113,32 | 110,62 | 111,69 | -1,47% | 244.871,00 |
| 03.05.2024 | 110,00 | 113,88 | 110,00 | 113,36 | 3,90% | 364.363,00 |
| 02.05.2024 | 107,40 | 109,92 | 106,64 | 109,11 | 3,44% | 453.058,00 |
| 01.05.2024 | 102,53 | 108,57 | 100,50 | 105,48 | -2,13% | 417.381,00 |
| 30.04.2024 | 109,34 | 109,84 | 107,28 | 107,78 | -2,02% | 210.544,00 |
| 29.04.2024 | 109,52 | 110,41 | 108,56 | 110,00 | 0,97% | 158.432,00 |
| 26.04.2024 | 109,11 | 110,66 | 108,71 | 108,94 | -0,71% | 171.264,00 |
| 25.04.2024 | 107,40 | 110,67 | 107,30 | 109,72 | 1,38% | 162.529,00 |
| 24.04.2024 | 108,25 | 108,31 | 107,08 | 108,23 | 0,09% | 202.902,00 |
| 23.04.2024 | 107,27 | 108,36 | 105,99 | 108,13 | 0,57% | 198.775,00 |
| 22.04.2024 | 106,72 | 107,74 | 106,16 | 107,52 | 1,22% | 227.202,00 |
| 19.04.2024 | 104,53 | 106,87 | 104,53 | 106,22 | 1,51% | 202.029,00 |
| 18.04.2024 | 106,59 | 107,23 | 104,52 | 104,64 | -1,26% | 248.385,00 |
| 17.04.2024 | 108,65 | 108,74 | 105,65 | 105,97 | -2,18% | 197.946,00 |
| 16.04.2024 | 109,20 | 109,78 | 107,70 | 108,33 | -1,33% | 207.380,00 |
| 15.04.2024 | 111,39 | 112,48 | 109,37 | 109,79 | -0,94% | 169.266,00 |
| 12.04.2024 | 111,72 | 111,79 | 110,23 | 110,83 | -1,41% | 142.504,00 |
| 11.04.2024 | 112,91 | 113,08 | 110,78 | 112,41 | 3,27% | 246.855,00 |
| 10.04.2024 | 107,54 | 109,42 | 107,00 | 108,85 | -0,48% | 227.355,00 |
| 09.04.2024 | 114,12 | 114,70 | 109,02 | 109,38 | -3,43% | 196.322,00 |
| 08.04.2024 | 112,06 | 113,83 | 111,82 | 113,27 | 1,66% | 215.232,00 |
| 05.04.2024 | 109,93 | 111,75 | 109,85 | 111,42 | 1,20% | 249.445,00 |
| 04.04.2024 | 111,99 | 112,79 | 109,88 | 110,10 | -0,84% | 162.484,00 |
| 03.04.2024 | 107,94 | 111,90 | 107,94 | 111,03 | 3,41% | 233.749,00 |
| 02.04.2024 | 110,28 | 110,84 | 105,26 | 107,37 | -3,57% | 297.722,00 |
| 01.04.2024 | 112,38 | 112,76 | 111,22 | 111,34 | -0,94% | 168.260,00 |
| 28.03.2024 | 111,08 | 113,86 | 111,08 | 112,40 | 1,11% | 233.243,00 |
| 27.03.2024 | 109,94 | 111,84 | 109,39 | 111,17 | 2,15% | 196.490,00 |
| 26.03.2024 | 110,02 | 110,40 | 108,36 | 108,83 | -0,84% | 218.469,00 |
| 25.03.2024 | 108,89 | 110,19 | 108,54 | 109,75 | 1,58% | 167.697,00 |
| 22.03.2024 | 108,40 | 108,60 | 107,51 | 108,04 | -0,33% | 114.085,00 |
| 21.03.2024 | 105,59 | 108,78 | 105,48 | 108,40 | 3,59% | 238.747,00 |
| 20.03.2024 | 102,89 | 105,03 | 101,65 | 104,64 | 0,88% | 225.303,00 |
| 19.03.2024 | 102,39 | 104,18 | 102,10 | 103,73 | 1,21% | 267.607,00 |
| 18.03.2024 | 105,31 | 105,62 | 102,24 | 102,49 | -2,66% | 296.820,00 |
| 15.03.2024 | 105,08 | 107,63 | 104,83 | 105,29 | -0,23% | 585.737,00 |
| 14.03.2024 | 106,14 | 106,95 | 104,63 | 105,53 | -1,13% | 333.826,00 |
| 13.03.2024 | 109,10 | 110,35 | 106,30 | 106,74 | -2,32% | 176.144,00 |
| 12.03.2024 | 108,41 | 109,55 | 107,14 | 109,28 | 0,71% | 219.333,00 |
| 11.03.2024 | 105,88 | 108,65 | 105,74 | 108,51 | 2,36% | 264.311,00 |
| 08.03.2024 | 107,59 | 108,85 | 105,42 | 106,01 | -1,51% | 316.289,00 |
| 07.03.2024 | 108,14 | 109,62 | 106,77 | 107,64 | 0,23% | 282.504,00 |
| 06.03.2024 | 106,38 | 109,60 | 105,95 | 107,39 | 1,65% | 277.308,00 |
| 05.03.2024 | 107,43 | 108,16 | 105,01 | 105,65 | -2,39% | 318.012,00 |
| 04.03.2024 | 109,58 | 111,36 | 107,72 | 108,24 | -1,80% | 372.793,00 |
| 01.03.2024 | 110,91 | 110,91 | 108,50 | 110,22 | -0,75% | 273.226,00 |
| 29.02.2024 | 109,29 | 111,35 | 109,01 | 111,05 | 2,94% | 374.479,00 |
| 28.02.2024 | 111,71 | 112,55 | 107,80 | 107,88 | -4,39% | 391.709,00 |
| 27.02.2024 | 113,86 | 114,69 | 112,75 | 112,83 | -0,60% | 314.748,00 |
| 26.02.2024 | 115,87 | 115,94 | 113,26 | 113,51 | -2,46% | 312.813,00 |
| 23.02.2024 | 115,03 | 117,93 | 114,24 | 116,37 | 1,33% | 276.462,00 |
| 22.02.2024 | 114,86 | 115,81 | 112,47 | 114,84 | 0,56% | 355.082,00 |
| 21.02.2024 | 112,21 | 115,62 | 105,79 | 114,20 | -1,23% | 697.269,00 |
| 20.02.2024 | 116,04 | 116,56 | 113,49 | 115,62 | -1,20% | 409.833,00 |
| 16.02.2024 | 122,16 | 122,57 | 116,93 | 117,02 | -4,32% | 247.209,00 |
| 15.02.2024 | 121,17 | 122,99 | 120,65 | 122,30 | 1,16% | 214.871,00 |
| 14.02.2024 | 121,30 | 122,17 | 120,77 | 120,90 | 0,60% | 307.988,00 |
| 13.02.2024 | 118,46 | 120,86 | 118,46 | 120,18 | -0,43% | 255.868,00 |
| 12.02.2024 | 119,62 | 121,84 | 119,62 | 120,70 | 0,94% | 206.030,00 |
| 09.02.2024 | 118,80 | 119,96 | 117,54 | 119,58 | 0,84% | 198.386,00 |
| 08.02.2024 | 115,99 | 118,82 | 115,68 | 118,58 | 1,65% | 209.611,00 |
| 07.02.2024 | 113,10 | 117,24 | 113,10 | 116,66 | 2,31% | 229.508,00 |
| 06.02.2024 | 113,14 | 114,30 | 112,61 | 114,03 | 1,06% | 220.073,00 |
| 05.02.2024 | 112,28 | 113,77 | 111,97 | 112,83 | -0,27% | 178.080,00 |
| 02.02.2024 | 110,00 | 114,71 | 109,62 | 113,14 | 1,86% | 217.077,00 |
| 01.02.2024 | 112,59 | 112,97 | 110,48 | 111,07 | -0,86% | 258.925,00 |
| 31.01.2024 | 115,23 | 115,51 | 111,53 | 112,03 | -2,81% | 220.662,00 |
| 30.01.2024 | 112,82 | 115,93 | 112,02 | 115,27 | 1,19% | 231.286,00 |
| 29.01.2024 | 114,75 | 115,88 | 113,40 | 113,92 | -0,42% | 429.395,00 |
| 26.01.2024 | 116,18 | 116,60 | 113,26 | 114,40 | -1,62% | 263.016,00 |
| 25.01.2024 | 117,65 | 118,05 | 114,91 | 116,28 | 0,07% | 264.133,00 |
| 24.01.2024 | 118,45 | 119,36 | 116,17 | 116,20 | -1,90% | 242.461,00 |