212,640$
0,29%
Echtzeit-Aktienkurs Matsons
Bid:
Ask:
Aktienkurse zur Matsons Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 210,90 | 215,85 | 210,90 | 212,64 | 0,29% | 205.084,00 |
| 11.11.2026 | 210,78 | 212,54 | 209,16 | 212,03 | 2,43% | 233.142,00 |
| 10.11.2026 | 204,06 | 208,12 | 202,02 | 207,00 | -0,37% | 476.956,00 |
| 09.11.2026 | 212,51 | 214,88 | 206,55 | 207,77 | -1,96% | 405.473,00 |
| 06.11.2026 | 217,12 | 219,08 | 209,46 | 211,93 | -0,91% | 341.295,00 |
| 05.11.2026 | 232,49 | 232,82 | 212,82 | 213,87 | 1,15% | 448.197,00 |
| 04.11.2026 | 221,79 | 226,80 | 202,61 | 211,44 | -4,57% | 546.548,00 |
| 03.11.2026 | 221,50 | 226,44 | 220,39 | 221,57 | 0,24% | 367.846,00 |
| 02.11.2026 | 225,00 | 225,92 | 220,38 | 221,04 | -1,26% | 302.846,00 |
| 30.10.2026 | 222,68 | 227,21 | 221,39 | 223,85 | -1,38% | 297.521,00 |
| 29.10.2026 | 231,32 | 231,32 | 223,58 | 226,99 | -0,83% | 442.366,00 |
| 28.10.2026 | 232,65 | 234,79 | 226,57 | 228,90 | -1,23% | 237.160,00 |
| 27.10.2026 | 229,21 | 233,08 | 229,21 | 231,74 | 1,26% | 195.336,00 |
| 26.10.2026 | 231,57 | 233,95 | 228,00 | 228,85 | 0,09% | 232.586,00 |
| 23.10.2026 | 227,00 | 229,54 | 224,77 | 228,64 | 0,51% | 326.636,00 |
| 22.10.2026 | 233,16 | 236,50 | 226,94 | 227,48 | -3,23% | 228.557,00 |
| 21.10.2026 | 239,19 | 240,79 | 233,54 | 235,07 | -0,93% | 186.102,00 |
| 20.10.2026 | 232,02 | 240,40 | 231,78 | 237,27 | 2,37% | 306.386,00 |
| 19.10.2026 | 235,38 | 237,94 | 231,20 | 231,78 | -1,37% | 209.542,00 |
| 16.10.2026 | 240,00 | 240,75 | 231,14 | 234,99 | -0,79% | 265.985,00 |
| 15.10.2026 | 234,35 | 237,76 | 230,23 | 236,86 | 0,55% | 415.615,00 |
| 14.10.2026 | 234,14 | 236,58 | 230,45 | 235,57 | 0,15% | 295.657,00 |
| 13.10.2026 | 231,16 | 236,24 | 230,59 | 235,22 | 3,31% | 327.386,00 |
| 12.10.2026 | 227,12 | 230,37 | 227,01 | 227,68 | 0,89% | 174.095,00 |
| 09.10.2026 | 227,83 | 228,06 | 224,82 | 225,67 | -0,93% | 194.806,00 |
| 08.10.2026 | 223,25 | 228,10 | 223,09 | 227,79 | 2,18% | 251.037,00 |
| 07.10.2026 | 223,22 | 225,21 | 222,15 | 222,92 | -0,83% | 233.709,00 |
| 06.10.2026 | 231,00 | 231,00 | 220,62 | 224,78 | -2,55% | 278.191,00 |
| 05.10.2026 | 231,11 | 232,43 | 224,29 | 230,66 | -0,19% | 273.721,00 |
| 02.10.2026 | 227,46 | 233,66 | 227,46 | 231,11 | 2,49% | 211.257,00 |
| 01.10.2026 | 219,92 | 227,49 | 219,75 | 225,50 | 2,67% | 246.877,00 |
| 30.09.2026 | 226,37 | 227,05 | 219,20 | 219,64 | -3,00% | 344.613,00 |
| 29.09.2026 | 222,09 | 228,59 | 218,71 | 226,43 | 1,33% | 352.372,00 |
| 28.09.2026 | 220,49 | 226,76 | 218,10 | 223,45 | -0,54% | 230.162,00 |
| 25.09.2026 | 224,50 | 225,91 | 222,76 | 224,66 | -0,07% | 264.797,00 |
| 24.09.2026 | 221,91 | 229,20 | 221,91 | 224,82 | 1,31% | 341.836,00 |
| 23.09.2026 | 226,01 | 227,90 | 220,79 | 221,91 | -2,15% | 234.958,00 |
| 22.09.2026 | 234,13 | 236,40 | 224,28 | 226,78 | -3,38% | 358.887,00 |
| 21.09.2026 | 235,25 | 236,20 | 227,73 | 234,72 | 0,77% | 296.359,00 |
| 18.09.2026 | 235,59 | 235,99 | 229,77 | 232,92 | -0,78% | 668.506,00 |
| 17.09.2026 | 237,94 | 240,04 | 233,77 | 234,75 | -0,37% | 266.845,00 |
| 16.09.2026 | 236,82 | 239,30 | 231,18 | 235,62 | -1,25% | 366.526,00 |
| 15.09.2026 | 235,97 | 240,87 | 235,97 | 238,60 | 0,84% | 428.740,00 |
| 14.09.2026 | 228,97 | 237,42 | 228,00 | 236,62 | 2,80% | 370.951,00 |
| 11.09.2026 | 229,61 | 232,42 | 228,72 | 230,18 | 0,96% | 248.462,00 |
| 10.09.2026 | 226,46 | 228,45 | 223,83 | 227,99 | 0,50% | 257.953,00 |
| 09.09.2026 | 224,21 | 227,37 | 221,91 | 226,86 | 1,60% | 273.198,00 |
| 08.09.2026 | 226,00 | 226,20 | 221,38 | 223,29 | -1,02% | 186.587,00 |
| 04.09.2026 | 222,61 | 227,12 | 222,61 | 225,59 | 1,49% | 232.961,00 |
| 03.09.2026 | 219,63 | 223,53 | 217,65 | 222,27 | 1,86% | 280.328,00 |
| 02.09.2026 | 219,63 | 221,03 | 217,65 | 218,21 | -0,48% | 315.568,00 |
| 01.09.2026 | 224,05 | 225,12 | 218,42 | 219,26 | -2,47% | 250.007,00 |
| 31.08.2026 | 225,00 | 226,68 | 222,81 | 224,81 | 0,22% | 270.212,00 |
| 28.08.2026 | 225,40 | 225,80 | 222,54 | 224,31 | 1,01% | 214.753,00 |
| 27.08.2026 | 220,03 | 224,40 | 220,03 | 222,07 | 0,19% | 232.981,00 |
| 26.08.2026 | 221,84 | 224,34 | 220,42 | 221,65 | -0,53% | 138.154,00 |
| 25.08.2026 | 224,30 | 225,97 | 221,35 | 222,82 | 0,06% | 161.616,00 |
| 24.08.2026 | 224,36 | 226,21 | 220,62 | 222,68 | -0,05% | 428.343,00 |
| 21.08.2026 | 220,29 | 224,05 | 217,99 | 222,80 | 2,78% | 217.752,00 |
| 20.08.2026 | 217,63 | 221,73 | 215,71 | 216,77 | -0,68% | 192.013,00 |
| 19.08.2026 | 220,75 | 222,01 | 217,31 | 218,26 | -0,01% | 218.910,00 |
| 18.08.2026 | 219,90 | 223,50 | 217,98 | 218,28 | -0,76% | 130.587,00 |
| 17.08.2026 | 217,33 | 222,14 | 217,33 | 219,95 | 1,22% | 205.639,00 |
| 14.08.2026 | 214,18 | 220,07 | 214,18 | 217,30 | 1,66% | 176.723,00 |
| 13.08.2026 | 217,00 | 218,47 | 213,40 | 213,76 | -0,32% | 288.545,00 |
| 12.08.2026 | 204,92 | 215,84 | 204,50 | 214,45 | 4,91% | 239.179,00 |
| 11.08.2026 | 208,49 | 209,93 | 202,63 | 204,41 | -2,05% | 276.537,00 |
| 10.08.2026 | 206,50 | 209,78 | 206,50 | 208,68 | 0,92% | 258.989,00 |
| 07.08.2026 | 207,92 | 208,51 | 204,55 | 206,77 | 0,25% | 224.572,00 |
| 06.08.2026 | 203,97 | 208,66 | 201,61 | 206,26 | 0,36% | 284.666,00 |
| 05.08.2026 | 214,32 | 215,39 | 205,24 | 205,51 | -3,72% | 410.389,00 |
| 04.08.2026 | 228,00 | 228,00 | 210,05 | 213,44 | 2,89% | 774.949,00 |
| 03.08.2026 | 204,03 | 208,55 | 200,78 | 207,45 | 2,40% | 328.496,00 |
| 31.07.2026 | 205,01 | 205,01 | 201,68 | 202,59 | -0,52% | 183.562,00 |
| 30.07.2026 | 204,06 | 204,26 | 199,38 | 203,65 | 0,90% | 170.312,00 |
| 29.07.2026 | 202,57 | 204,33 | 198,14 | 201,84 | -0,62% | 417.184,00 |
| 28.07.2026 | 203,30 | 204,41 | 201,30 | 203,10 | -1,14% | 271.162,00 |
| 27.07.2026 | 209,67 | 210,99 | 203,28 | 205,45 | -2,43% | 264.103,00 |
| 24.07.2026 | 214,38 | 214,58 | 210,40 | 210,57 | -1,41% | 168.833,00 |
| 23.07.2026 | 215,00 | 216,05 | 193,50 | 213,59 | -1,07% | 466.427,00 |
| 22.07.2026 | 217,23 | 218,90 | 215,73 | 215,90 | -1,50% | 253.533,00 |
| 21.07.2026 | 221,78 | 224,00 | 218,24 | 219,19 | 0,36% | 421.852,00 |
| 20.07.2026 | 222,19 | 223,78 | 217,49 | 218,41 | -1,70% | 262.676,00 |
| 17.07.2026 | 221,90 | 223,35 | 217,34 | 222,18 | -0,61% | 348.568,00 |
| 16.07.2026 | 215,00 | 230,74 | 214,31 | 223,55 | 7,01% | 551.824,00 |
| 15.07.2026 | 209,89 | 213,62 | 208,48 | 208,90 | -0,97% | 315.317,00 |
| 14.07.2026 | 209,02 | 211,52 | 206,15 | 210,95 | 2,83% | 247.657,00 |
| 13.07.2026 | 206,79 | 209,53 | 202,03 | 205,15 | 0,19% | 179.008,00 |
| 10.07.2026 | 204,64 | 206,88 | 203,66 | 204,77 | -0,61% | 191.446,00 |
| 09.07.2026 | 205,73 | 206,92 | 202,78 | 206,03 | 0,63% | 339.746,00 |
| 08.07.2026 | 198,23 | 204,90 | 198,23 | 204,73 | 3,12% | 394.791,00 |
| 07.07.2026 | 204,36 | 205,33 | 196,66 | 198,53 | -2,93% | 372.656,00 |
| 06.07.2026 | 204,32 | 206,08 | 200,44 | 204,53 | 0,49% | 278.029,00 |
| 02.07.2026 | 204,48 | 205,04 | 197,73 | 203,53 | -0,19% | 472.973,00 |
| 01.07.2026 | 192,23 | 207,88 | 191,89 | 203,92 | 6,08% | 532.924,00 |
| 30.06.2026 | 194,81 | 196,20 | 189,48 | 192,23 | -1,16% | 245.092,00 |
| 29.06.2026 | 193,68 | 195,57 | 191,10 | 194,49 | 0,00% | 384.070,00 |
| 26.06.2026 | 196,77 | 197,38 | 193,66 | 194,49 | -0,96% | 595.696,00 |
| 25.06.2026 | 197,24 | 198,70 | 194,08 | 196,37 | 0,40% | 213.725,00 |
| 24.06.2026 | 196,00 | 198,49 | 193,74 | 195,59 | -0,09% | 367.491,00 |