115,200$
-12,87%
Echtzeit-Aktienkurs Matson Inc.
Bid:
Ask:
Aktienkurse zur Matson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 125,39 | 128,02 | 115,00 | 115,20 | -12,87% | 378.088,00 |
| 02.04.2025 | 130,94 | 132,75 | 129,71 | 132,21 | 0,80% | 174.834,00 |
| 01.04.2025 | 128,28 | 131,49 | 128,12 | 131,16 | 2,33% | 286.184,00 |
| 31.03.2025 | 125,94 | 129,24 | 124,00 | 128,17 | 0,87% | 459.392,00 |
| 28.03.2025 | 129,95 | 130,38 | 126,73 | 127,06 | -2,73% | 215.935,00 |
| 27.03.2025 | 131,38 | 132,69 | 129,90 | 130,62 | -1,72% | 252.740,00 |
| 26.03.2025 | 132,40 | 133,95 | 132,30 | 132,90 | 0,55% | 162.467,00 |
| 25.03.2025 | 132,00 | 133,06 | 130,92 | 132,17 | -0,11% | 226.751,00 |
| 24.03.2025 | 131,66 | 133,19 | 130,90 | 132,32 | 2,39% | 303.472,00 |
| 21.03.2025 | 127,78 | 129,47 | 126,91 | 129,23 | -0,42% | 2.358.695,00 |
| 20.03.2025 | 127,09 | 130,42 | 126,50 | 129,77 | 1,07% | 330.228,00 |
| 19.03.2025 | 127,16 | 128,47 | 125,72 | 128,40 | 0,97% | 338.408,00 |
| 18.03.2025 | 129,46 | 129,50 | 125,55 | 127,17 | -1,35% | 321.122,00 |
| 17.03.2025 | 127,68 | 129,27 | 125,09 | 128,91 | -0,91% | 407.185,00 |
| 14.03.2025 | 130,13 | 130,55 | 128,14 | 130,10 | 0,51% | 238.854,00 |
| 13.03.2025 | 132,22 | 132,42 | 128,24 | 129,44 | -1,95% | 245.982,00 |
| 12.03.2025 | 131,50 | 133,47 | 130,60 | 132,01 | 0,68% | 368.205,00 |
| 11.03.2025 | 129,80 | 132,81 | 129,01 | 131,12 | 1,37% | 252.484,00 |
| 10.03.2025 | 131,85 | 133,57 | 128,45 | 129,35 | -3,06% | 316.878,00 |
| 07.03.2025 | 133,19 | 134,74 | 132,17 | 133,43 | 0,14% | 383.462,00 |
| 06.03.2025 | 136,65 | 138,26 | 132,93 | 133,24 | -3,15% | 425.297,00 |
| 05.03.2025 | 135,83 | 138,38 | 134,95 | 137,57 | 1,62% | 435.951,00 |
| 04.03.2025 | 137,80 | 137,90 | 134,08 | 135,38 | -3,40% | 305.033,00 |
| 03.03.2025 | 143,74 | 145,00 | 139,36 | 140,14 | -2,73% | 279.736,00 |
| 28.02.2025 | 142,13 | 145,17 | 140,73 | 144,07 | 2,33% | 291.105,00 |
| 27.02.2025 | 143,05 | 144,77 | 140,41 | 140,79 | -2,07% | 417.817,00 |
| 26.02.2025 | 148,04 | 154,23 | 143,02 | 143,76 | 1,69% | 481.688,00 |
| 25.02.2025 | 143,85 | 144,26 | 139,87 | 141,37 | -1,35% | 509.251,00 |
| 24.02.2025 | 143,30 | 146,15 | 142,79 | 143,31 | 0,29% | 418.858,00 |
| 21.02.2025 | 142,83 | 144,02 | 139,38 | 142,90 | 0,06% | 397.843,00 |
| 20.02.2025 | 142,84 | 146,21 | 140,40 | 142,82 | -0,53% | 470.077,00 |
| 19.02.2025 | 146,17 | 146,89 | 143,26 | 143,58 | -3,68% | 380.443,00 |
| 18.02.2025 | 146,44 | 150,58 | 145,71 | 149,06 | 1,87% | 352.297,00 |
| 14.02.2025 | 142,52 | 146,87 | 142,44 | 146,32 | 3,16% | 331.941,00 |
| 13.02.2025 | 141,07 | 142,44 | 140,18 | 141,84 | 0,33% | 169.106,00 |
| 12.02.2025 | 139,68 | 142,39 | 138,24 | 141,38 | -0,49% | 251.978,00 |
| 11.02.2025 | 139,32 | 146,87 | 139,32 | 142,07 | 2,08% | 518.564,00 |
| 10.02.2025 | 136,50 | 140,35 | 136,50 | 139,17 | 2,18% | 242.514,00 |
| 07.02.2025 | 135,75 | 137,11 | 135,02 | 136,20 | 0,00% | 240.791,00 |
| 06.02.2025 | 136,30 | 136,76 | 134,94 | 136,20 | 0,27% | 295.716,00 |
| 05.02.2025 | 136,20 | 136,51 | 134,75 | 135,83 | 0,35% | 233.071,00 |
| 04.02.2025 | 136,96 | 138,45 | 134,57 | 135,35 | -0,76% | 257.689,00 |
| 03.02.2025 | 137,78 | 139,11 | 136,08 | 136,38 | -3,86% | 287.758,00 |
| 31.01.2025 | 142,30 | 143,10 | 140,64 | 141,85 | 0,36% | 275.385,00 |
| 30.01.2025 | 141,03 | 142,84 | 139,96 | 141,34 | 1,10% | 225.492,00 |
| 29.01.2025 | 138,67 | 140,24 | 138,19 | 139,80 | 1,61% | 194.266,00 |
| 28.01.2025 | 139,51 | 139,51 | 137,41 | 137,59 | -0,64% | 154.604,00 |
| 27.01.2025 | 136,71 | 138,93 | 136,29 | 138,47 | 1,58% | 238.191,00 |
| 24.01.2025 | 138,02 | 138,07 | 135,39 | 136,32 | -1,62% | 244.429,00 |
| 23.01.2025 | 138,71 | 139,60 | 137,31 | 138,57 | 0,41% | 159.610,00 |
| 22.01.2025 | 137,70 | 139,14 | 136,79 | 138,00 | -0,35% | 210.453,00 |
| 21.01.2025 | 138,01 | 139,65 | 136,41 | 138,49 | 0,63% | 267.669,00 |
| 17.01.2025 | 141,55 | 141,55 | 137,35 | 137,62 | -2,58% | 266.513,00 |
| 16.01.2025 | 142,30 | 143,16 | 140,63 | 141,27 | -0,45% | 196.350,00 |
| 15.01.2025 | 144,60 | 144,71 | 140,59 | 141,91 | -0,35% | 225.583,00 |
| 14.01.2025 | 140,85 | 142,71 | 140,26 | 142,41 | 2,30% | 331.576,00 |
| 13.01.2025 | 135,14 | 139,33 | 135,11 | 139,21 | 1,92% | 167.988,00 |
| 10.01.2025 | 137,19 | 137,63 | 134,34 | 136,59 | -1,88% | 263.660,00 |
| 08.01.2025 | 137,10 | 139,34 | 136,39 | 139,21 | 0,56% | 135.573,00 |
| 07.01.2025 | 139,20 | 139,42 | 136,65 | 138,44 | -0,17% | 244.261,00 |
| 06.01.2025 | 142,18 | 143,47 | 138,35 | 138,67 | -1,03% | 206.847,00 |
| 03.01.2025 | 137,39 | 140,57 | 136,12 | 140,11 | 1,66% | 231.470,00 |
| 02.01.2025 | 136,77 | 138,77 | 135,54 | 137,82 | 2,21% | 227.062,00 |
| 31.12.2024 | 135,67 | 136,97 | 134,45 | 134,84 | -0,54% | 188.241,00 |
| 30.12.2024 | 134,77 | 136,69 | 134,14 | 135,57 | -0,71% | 124.207,00 |
| 27.12.2024 | 138,58 | 138,58 | 135,27 | 136,54 | -1,51% | 114.543,00 |
| 26.12.2024 | 137,25 | 139,17 | 137,25 | 138,64 | -0,46% | 93.894,00 |
| 24.12.2024 | 138,21 | 139,28 | 137,19 | 139,28 | 0,53% | 77.006,00 |
| 23.12.2024 | 136,40 | 139,50 | 134,77 | 138,54 | 1,21% | 171.796,00 |
| 20.12.2024 | 135,86 | 138,38 | 135,65 | 136,89 | 0,12% | 1.070.380,00 |
| 19.12.2024 | 139,66 | 140,86 | 136,33 | 136,73 | -1,06% | 199.626,00 |
| 18.12.2024 | 144,01 | 144,53 | 137,65 | 138,19 | -3,75% | 187.167,00 |
| 17.12.2024 | 145,74 | 145,80 | 142,83 | 143,58 | -1,41% | 314.368,00 |
| 16.12.2024 | 145,09 | 146,09 | 144,45 | 145,63 | -0,40% | 198.302,00 |
| 13.12.2024 | 145,47 | 146,74 | 144,91 | 146,22 | 0,22% | 149.996,00 |
| 12.12.2024 | 143,71 | 146,66 | 143,71 | 145,90 | 1,47% | 203.925,00 |
| 11.12.2024 | 146,58 | 147,10 | 143,66 | 143,78 | -1,78% | 230.710,00 |
| 10.12.2024 | 144,50 | 147,48 | 143,07 | 146,38 | 0,93% | 220.789,00 |
| 09.12.2024 | 152,07 | 152,07 | 144,84 | 145,03 | -4,04% | 275.562,00 |
| 06.12.2024 | 153,00 | 153,59 | 149,59 | 151,14 | -0,82% | 208.000,00 |
| 05.12.2024 | 152,75 | 154,44 | 150,31 | 152,39 | -0,24% | 220.915,00 |
| 04.12.2024 | 152,38 | 153,12 | 150,07 | 152,76 | 0,42% | 176.319,00 |
| 03.12.2024 | 155,72 | 156,95 | 151,70 | 152,12 | -2,56% | 387.525,00 |
| 02.12.2024 | 154,13 | 156,75 | 153,08 | 156,12 | 1,92% | 231.828,00 |
| 29.11.2024 | 154,52 | 154,53 | 152,46 | 153,18 | 0,07% | 124.024,00 |
| 27.11.2024 | 156,97 | 158,16 | 152,59 | 153,08 | -2,48% | 232.350,00 |
| 26.11.2024 | 155,00 | 157,24 | 154,77 | 156,97 | 0,60% | 224.910,00 |
| 25.11.2024 | 156,58 | 157,05 | 153,77 | 156,04 | 1,36% | 497.953,00 |
| 22.11.2024 | 154,00 | 155,54 | 153,50 | 153,95 | 1,44% | 238.837,00 |
| 20.11.2024 | 154,27 | 155,83 | 150,79 | 151,76 | -0,64% | 174.150,00 |
| 19.11.2024 | 152,91 | 154,89 | 152,30 | 152,74 | -1,01% | 181.789,00 |
| 18.11.2024 | 158,69 | 159,20 | 154,12 | 154,30 | -3,95% | 251.240,00 |
| 15.11.2024 | 163,96 | 164,84 | 160,28 | 160,65 | -2,37% | 230.880,00 |
| 14.11.2024 | 168,15 | 169,00 | 164,07 | 164,55 | -1,68% | 245.298,00 |
| 13.11.2024 | 165,36 | 169,12 | 164,06 | 167,37 | 2,07% | 341.965,00 |
| 12.11.2024 | 166,41 | 168,17 | 163,79 | 163,97 | -1,47% | 186.418,00 |
| 11.11.2024 | 166,22 | 168,18 | 165,70 | 166,41 | 0,46% | 181.275,00 |
| 08.11.2024 | 161,37 | 167,94 | 161,25 | 165,64 | 2,64% | 323.893,00 |
| 07.11.2024 | 166,25 | 167,24 | 160,81 | 161,38 | -2,80% | 265.925,00 |
| 06.11.2024 | 161,26 | 166,05 | 159,41 | 166,03 | 4,27% | 555.142,00 |