139,800$
1,61%
Echtzeit-Aktienkurs Matson Inc.
Bid:
Ask:
Aktienkurse zur Matson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 156,70 | 160,18 | 156,62 | 159,23 | 2,17% | 293.828,00 |
| 04.11.2024 | 154,11 | 159,18 | 153,88 | 155,85 | 1,52% | 313.336,00 |
| 01.11.2024 | 153,96 | 155,31 | 151,67 | 153,51 | -0,89% | 467.476,00 |
| 31.10.2024 | 140,14 | 155,97 | 139,02 | 154,89 | 15,94% | 698.368,00 |
| 30.10.2024 | 133,08 | 135,91 | 132,37 | 133,59 | -0,62% | 240.279,00 |
| 29.10.2024 | 132,59 | 135,04 | 132,32 | 134,42 | 0,93% | 206.523,00 |
| 28.10.2024 | 133,35 | 134,43 | 132,52 | 133,18 | -0,10% | 133.084,00 |
| 25.10.2024 | 133,66 | 134,96 | 132,71 | 133,31 | -0,03% | 117.800,00 |
| 24.10.2024 | 132,00 | 133,49 | 131,49 | 133,35 | 1,65% | 210.173,00 |
| 23.10.2024 | 132,05 | 133,01 | 130,85 | 131,18 | -1,41% | 146.045,00 |
| 22.10.2024 | 134,43 | 134,65 | 132,87 | 133,06 | -1,08% | 112.207,00 |
| 21.10.2024 | 137,08 | 137,08 | 134,16 | 134,51 | -1,29% | 138.703,00 |
| 18.10.2024 | 137,79 | 137,99 | 136,19 | 136,27 | -0,18% | 106.642,00 |
| 17.10.2024 | 136,86 | 137,76 | 134,89 | 136,52 | -0,36% | 178.900,00 |
| 16.10.2024 | 136,57 | 138,38 | 135,60 | 137,01 | 2,48% | 183.532,00 |
| 15.10.2024 | 135,17 | 137,22 | 133,52 | 133,69 | -2,17% | 188.254,00 |
| 14.10.2024 | 136,41 | 137,44 | 135,22 | 136,66 | -0,28% | 113.494,00 |
| 11.10.2024 | 134,43 | 137,35 | 134,43 | 137,05 | 2,66% | 147.265,00 |
| 10.10.2024 | 134,44 | 134,97 | 132,82 | 133,50 | -0,57% | 187.548,00 |
| 09.10.2024 | 135,18 | 136,61 | 134,17 | 134,27 | -1,48% | 210.675,00 |
| 08.10.2024 | 136,37 | 137,18 | 135,09 | 136,29 | 0,74% | 183.266,00 |
| 07.10.2024 | 136,24 | 137,49 | 133,86 | 135,29 | -1,51% | 245.189,00 |
| 04.10.2024 | 136,71 | 137,68 | 133,07 | 137,37 | -0,09% | 394.398,00 |
| 03.10.2024 | 140,00 | 140,01 | 137,12 | 137,50 | -1,79% | 189.705,00 |
| 02.10.2024 | 141,02 | 141,44 | 139,86 | 140,01 | -0,77% | 172.756,00 |
| 01.10.2024 | 141,55 | 142,09 | 138,05 | 141,10 | -1,07% | 219.097,00 |
| 30.09.2024 | 141,93 | 144,93 | 141,93 | 142,62 | 0,49% | 336.845,00 |
| 27.09.2024 | 142,78 | 144,90 | 141,51 | 141,93 | 0,16% | 198.978,00 |
| 26.09.2024 | 143,58 | 144,43 | 140,37 | 141,71 | -0,76% | 249.781,00 |
| 25.09.2024 | 142,36 | 143,66 | 141,14 | 142,79 | 0,11% | 370.552,00 |
| 24.09.2024 | 139,39 | 143,06 | 138,99 | 142,64 | 2,96% | 319.910,00 |
| 23.09.2024 | 134,38 | 139,20 | 134,38 | 138,54 | 2,84% | 340.191,00 |
| 20.09.2024 | 134,08 | 140,91 | 134,08 | 134,72 | -1,79% | 1.923.545,00 |
| 19.09.2024 | 134,98 | 138,29 | 134,75 | 137,18 | 3,64% | 267.235,00 |
| 18.09.2024 | 131,05 | 135,25 | 131,05 | 132,36 | 0,80% | 236.632,00 |
| 17.09.2024 | 132,87 | 133,57 | 130,81 | 131,31 | -0,06% | 324.981,00 |
| 16.09.2024 | 133,07 | 133,07 | 128,76 | 131,39 | -0,93% | 253.196,00 |
| 13.09.2024 | 130,67 | 132,86 | 129,71 | 132,63 | 2,64% | 194.183,00 |
| 12.09.2024 | 127,66 | 129,95 | 126,96 | 129,22 | 1,37% | 170.649,00 |
| 11.09.2024 | 124,72 | 128,37 | 123,29 | 127,47 | 1,69% | 267.769,00 |
| 10.09.2024 | 126,32 | 126,66 | 123,83 | 125,35 | -0,11% | 225.119,00 |
| 09.09.2024 | 125,91 | 126,91 | 125,01 | 125,49 | -0,10% | 216.864,00 |
| 06.09.2024 | 130,60 | 131,75 | 125,17 | 125,62 | -4,23% | 414.765,00 |
| 05.09.2024 | 135,20 | 135,20 | 131,15 | 131,17 | -2,59% | 223.727,00 |
| 04.09.2024 | 134,23 | 136,60 | 134,23 | 134,66 | -0,01% | 175.755,00 |