10,560$
-2,85%
Echtzeit-Aktienkurs Matrix Service Company
Bid:
Ask:
Aktienkurse zur Matrix Service Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 10,36 | 10,79 | 9,70 | 10,56 | -2,85% | 841.320,00 |
| 02.09.2026 | 10,77 | 10,94 | 10,67 | 10,87 | 1,59% | 441.443,00 |
| 01.09.2026 | 10,72 | 10,76 | 10,61 | 10,70 | -1,08% | 399.612,00 |
| 31.08.2026 | 10,84 | 10,97 | 10,78 | 10,82 | -0,12% | 394.533,00 |
| 28.08.2026 | 10,91 | 11,09 | 10,67 | 10,83 | -0,64% | 315.592,00 |
| 27.08.2026 | 10,90 | 11,01 | 10,62 | 10,90 | 1,68% | 403.699,00 |
| 26.08.2026 | 10,77 | 10,90 | 10,63 | 10,72 | -0,37% | 289.620,00 |
| 25.08.2026 | 11,02 | 11,02 | 10,70 | 10,76 | 0,70% | 228.233,00 |
| 24.08.2026 | 11,00 | 11,03 | 10,67 | 10,69 | -3,48% | 273.662,00 |
| 21.08.2026 | 11,26 | 11,29 | 11,01 | 11,07 | -0,90% | 148.397,00 |
| 20.08.2026 | 11,35 | 11,43 | 11,12 | 11,17 | -2,27% | 178.800,00 |
| 19.08.2026 | 11,82 | 11,82 | 11,35 | 11,43 | -1,97% | 251.739,00 |
| 18.08.2026 | 11,88 | 11,88 | 11,56 | 11,66 | -2,83% | 167.696,00 |
| 17.08.2026 | 11,86 | 12,00 | 11,84 | 12,00 | 0,76% | 125.548,00 |
| 14.08.2026 | 11,67 | 11,94 | 11,65 | 11,91 | 2,41% | 124.630,00 |
| 13.08.2026 | 11,78 | 11,82 | 11,61 | 11,63 | -0,94% | 153.521,00 |
| 12.08.2026 | 11,91 | 11,93 | 11,74 | 11,74 | -0,09% | 144.958,00 |
| 11.08.2026 | 11,65 | 11,91 | 11,65 | 11,75 | 1,12% | 148.505,00 |
| 10.08.2026 | 11,91 | 12,00 | 11,54 | 11,62 | -2,43% | 124.419,00 |
| 07.08.2026 | 11,79 | 12,05 | 11,72 | 11,91 | 1,53% | 107.517,00 |
| 06.08.2026 | 11,67 | 11,93 | 11,59 | 11,73 | 1,60% | 185.204,00 |
| 05.08.2026 | 12,24 | 12,24 | 11,55 | 11,55 | -5,21% | 219.279,00 |
| 04.08.2026 | 12,10 | 12,26 | 11,96 | 12,18 | 1,84% | 230.999,00 |
| 03.08.2026 | 11,88 | 12,12 | 11,69 | 11,96 | 3,01% | 352.652,00 |
| 31.07.2026 | 11,55 | 11,76 | 11,41 | 11,61 | 2,11% | 214.378,00 |
| 30.07.2026 | 11,10 | 11,40 | 11,10 | 11,37 | 2,62% | 175.504,00 |
| 29.07.2026 | 11,56 | 11,92 | 11,02 | 11,08 | -3,99% | 255.262,00 |
| 28.07.2026 | 12,45 | 12,45 | 11,47 | 11,54 | -6,26% | 213.848,00 |
| 27.07.2026 | 12,53 | 12,65 | 12,07 | 12,31 | -0,24% | 135.789,00 |
| 24.07.2026 | 12,71 | 12,75 | 12,20 | 12,34 | -3,89% | 208.822,00 |
| 23.07.2026 | 12,47 | 12,89 | 12,41 | 12,84 | 2,64% | 190.967,00 |
| 22.07.2026 | 12,51 | 12,64 | 12,47 | 12,51 | 0,16% | 99.863,00 |
| 21.07.2026 | 12,19 | 12,65 | 12,11 | 12,49 | 3,05% | 201.663,00 |
| 20.07.2026 | 12,18 | 12,29 | 12,02 | 12,12 | -0,25% | 152.487,00 |
| 17.07.2026 | 12,12 | 12,30 | 12,00 | 12,15 | -1,14% | 170.935,00 |
| 16.07.2026 | 12,34 | 12,49 | 12,10 | 12,29 | -1,36% | 117.022,00 |
| 15.07.2026 | 12,52 | 12,61 | 12,25 | 12,46 | 0,00% | 146.851,00 |
| 14.07.2026 | 12,26 | 12,61 | 12,26 | 12,46 | 1,42% | 270.675,00 |
| 13.07.2026 | 12,35 | 12,55 | 12,14 | 12,29 | -1,56% | 143.524,00 |
| 10.07.2026 | 12,76 | 12,90 | 12,38 | 12,48 | -2,08% | 272.571,00 |
| 09.07.2026 | 12,65 | 12,94 | 12,37 | 12,75 | 1,47% | 192.925,00 |
| 08.07.2026 | 12,40 | 12,64 | 12,25 | 12,56 | 0,88% | 281.472,00 |
| 07.07.2026 | 13,02 | 13,02 | 12,32 | 12,45 | -4,23% | 172.131,00 |
| 06.07.2026 | 12,59 | 13,14 | 12,59 | 13,00 | 3,75% | 199.179,00 |
| 02.07.2026 | 13,38 | 13,70 | 12,53 | 12,53 | -6,14% | 214.489,00 |
| 01.07.2026 | 13,64 | 13,79 | 13,23 | 13,35 | -2,63% | 191.787,00 |
| 30.06.2026 | 13,68 | 13,78 | 13,48 | 13,71 | 0,04% | 244.017,00 |
| 29.06.2026 | 13,85 | 13,89 | 13,55 | 13,71 | -0,90% | 250.244,00 |
| 26.06.2026 | 13,76 | 13,99 | 13,53 | 13,83 | 0,07% | 722.699,00 |
| 25.06.2026 | 13,57 | 13,83 | 13,32 | 13,82 | 3,29% | 180.331,00 |
| 24.06.2026 | 13,75 | 13,87 | 13,29 | 13,38 | -2,80% | 241.607,00 |
| 23.06.2026 | 13,79 | 14,04 | 13,56 | 13,77 | -1,33% | 350.454,00 |
| 22.06.2026 | 14,03 | 14,10 | 13,83 | 13,95 | -0,21% | 239.849,00 |
| 18.06.2026 | 13,90 | 14,12 | 13,63 | 13,98 | 2,87% | 369.131,00 |
| 17.06.2026 | 13,67 | 13,84 | 13,51 | 13,59 | -0,59% | 180.312,00 |
| 16.06.2026 | 13,94 | 14,12 | 13,62 | 13,67 | -1,58% | 162.296,00 |
| 15.06.2026 | 13,87 | 14,20 | 13,75 | 13,89 | 1,31% | 337.114,00 |
| 12.06.2026 | 13,50 | 14,01 | 13,36 | 13,71 | 1,78% | 162.873,00 |
| 11.06.2026 | 13,13 | 13,49 | 12,96 | 13,47 | 4,50% | 149.761,00 |
| 10.06.2026 | 13,37 | 13,63 | 12,87 | 12,89 | -2,90% | 184.866,00 |
| 09.06.2026 | 13,77 | 13,95 | 13,08 | 13,28 | -2,93% | 191.817,00 |
| 08.06.2026 | 13,56 | 13,91 | 13,42 | 13,68 | 0,85% | 163.741,00 |
| 05.06.2026 | 14,17 | 14,23 | 13,55 | 13,56 | -4,91% | 208.973,00 |
| 04.06.2026 | 14,03 | 14,28 | 13,75 | 14,26 | 3,26% | 324.231,00 |
| 03.06.2026 | 13,68 | 13,97 | 13,50 | 13,81 | 0,95% | 362.926,00 |
| 02.06.2026 | 13,20 | 13,88 | 13,20 | 13,68 | 2,20% | 271.485,00 |
| 01.06.2026 | 13,13 | 13,39 | 12,81 | 13,39 | 1,79% | 297.058,00 |
| 29.05.2026 | 13,17 | 13,23 | 13,02 | 13,15 | -0,75% | 180.292,00 |
| 28.05.2026 | 12,94 | 13,30 | 12,77 | 13,25 | 3,03% | 234.385,00 |
| 27.05.2026 | 12,95 | 13,28 | 12,70 | 12,86 | -1,83% | 276.456,00 |
| 26.05.2026 | 12,73 | 13,10 | 12,73 | 13,10 | 2,91% | 364.285,00 |
| 22.05.2026 | 12,65 | 12,99 | 12,43 | 12,73 | 1,60% | 262.924,00 |
| 21.05.2026 | 12,56 | 12,77 | 12,42 | 12,53 | -0,87% | 238.466,00 |
| 20.05.2026 | 12,21 | 12,68 | 12,11 | 12,64 | 3,95% | 294.156,00 |
| 19.05.2026 | 12,12 | 12,23 | 11,90 | 12,16 | -0,41% | 197.000,00 |
| 18.05.2026 | 11,97 | 12,30 | 11,81 | 12,21 | 3,04% | 240.902,00 |
| 15.05.2026 | 12,21 | 12,30 | 11,85 | 11,85 | -3,27% | 196.288,00 |
| 14.05.2026 | 11,90 | 12,36 | 11,80 | 12,25 | 3,81% | 288.480,00 |
| 13.05.2026 | 12,16 | 12,20 | 11,71 | 11,80 | -3,04% | 239.768,00 |
| 12.05.2026 | 12,31 | 12,31 | 11,85 | 12,17 | -1,18% | 304.129,00 |
| 11.05.2026 | 12,24 | 12,33 | 11,95 | 12,32 | 1,11% | 232.223,00 |
| 08.05.2026 | 12,19 | 12,60 | 12,11 | 12,18 | 0,00% | 432.769,00 |
| 07.05.2026 | 12,41 | 12,68 | 11,57 | 12,18 | -11,80% | 498.102,00 |
| 06.05.2026 | 13,96 | 14,07 | 13,65 | 13,81 | -0,93% | 417.900,00 |
| 05.05.2026 | 13,49 | 14,03 | 13,44 | 13,94 | 3,95% | 360.706,00 |
| 04.05.2026 | 13,55 | 13,85 | 13,32 | 13,41 | -0,81% | 259.449,00 |
| 01.05.2026 | 12,42 | 13,71 | 12,40 | 13,52 | 0,07% | 528.243,00 |
| 30.04.2026 | 12,84 | 13,62 | 12,84 | 13,51 | 4,73% | 312.875,00 |
| 29.04.2026 | 12,91 | 13,05 | 12,64 | 12,90 | -0,31% | 200.747,00 |
| 28.04.2026 | 12,76 | 12,98 | 12,61 | 12,94 | 1,09% | 157.375,00 |
| 27.04.2026 | 12,75 | 12,98 | 12,68 | 12,80 | 0,31% | 143.845,00 |
| 24.04.2026 | 12,55 | 12,94 | 12,55 | 12,76 | 1,47% | 183.266,00 |
| 23.04.2026 | 12,02 | 12,68 | 12,02 | 12,58 | 4,66% | 179.290,00 |
| 22.04.2026 | 12,10 | 12,18 | 11,95 | 12,02 | 0,12% | 124.397,00 |
| 21.04.2026 | 12,24 | 12,43 | 11,97 | 12,00 | -1,96% | 167.077,00 |
| 20.04.2026 | 11,95 | 12,30 | 11,95 | 12,24 | 0,41% | 139.751,00 |
| 17.04.2026 | 12,16 | 12,31 | 12,04 | 12,19 | 1,84% | 208.691,00 |
| 16.04.2026 | 12,11 | 12,20 | 11,96 | 11,97 | -1,32% | 124.391,00 |
| 15.04.2026 | 12,01 | 12,25 | 11,97 | 12,13 | -0,16% | 122.717,00 |
| 14.04.2026 | 12,21 | 12,32 | 12,01 | 12,15 | -0,25% | 121.575,00 |