11,850$
-3,27%
Echtzeit-Aktienkurs Matrix Service Co.
Bid:
Ask:
Aktienkurse zur Matrix Service Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.04.2026 | 12,15 | 12,26 | 12,05 | 12,18 | -0,25% | 87.652,00 |
| 10.04.2026 | 12,29 | 12,37 | 12,18 | 12,21 | -0,41% | 98.672,00 |
| 09.04.2026 | 11,98 | 12,36 | 11,95 | 12,26 | 1,41% | 174.433,00 |
| 08.04.2026 | 12,08 | 12,25 | 12,02 | 12,09 | 2,89% | 115.861,00 |
| 07.04.2026 | 11,51 | 11,76 | 11,50 | 11,75 | 0,77% | 135.984,00 |
| 06.04.2026 | 11,67 | 11,79 | 11,34 | 11,66 | -0,17% | 153.872,00 |
| 02.04.2026 | 11,61 | 11,84 | 11,48 | 11,68 | -0,68% | 162.022,00 |
| 01.04.2026 | 11,53 | 11,85 | 11,52 | 11,76 | 2,44% | 215.529,00 |
| 31.03.2026 | 11,29 | 11,63 | 11,11 | 11,48 | 3,42% | 188.642,00 |
| 30.03.2026 | 11,40 | 11,40 | 11,01 | 11,10 | -2,55% | 205.714,00 |
| 27.03.2026 | 11,50 | 11,79 | 11,06 | 11,39 | 0,35% | 192.239,00 |
| 26.03.2026 | 11,35 | 11,65 | 11,20 | 11,35 | -0,53% | 226.094,00 |
| 25.03.2026 | 11,71 | 11,71 | 11,31 | 11,41 | -1,21% | 313.738,00 |
| 24.03.2026 | 10,65 | 11,70 | 10,65 | 11,55 | 5,77% | 436.819,00 |
| 23.03.2026 | 10,48 | 10,96 | 10,37 | 10,92 | 7,80% | 468.424,00 |
| 20.03.2026 | 10,26 | 10,42 | 9,88 | 10,13 | -0,30% | 2.798.221,00 |
| 19.03.2026 | 10,07 | 10,33 | 9,96 | 10,16 | -0,59% | 311.385,00 |
| 18.03.2026 | 10,47 | 10,60 | 10,16 | 10,22 | -2,01% | 246.370,00 |
| 17.03.2026 | 10,45 | 10,65 | 10,33 | 10,43 | 0,77% | 278.589,00 |
| 16.03.2026 | 10,45 | 10,53 | 10,26 | 10,35 | 0,88% | 402.181,00 |
| 13.03.2026 | 10,42 | 10,57 | 10,15 | 10,26 | -0,48% | 333.958,00 |
| 12.03.2026 | 10,51 | 10,82 | 10,24 | 10,31 | -2,83% | 332.196,00 |
| 11.03.2026 | 10,79 | 11,35 | 10,48 | 10,61 | -2,03% | 271.343,00 |
| 10.03.2026 | 10,94 | 11,11 | 10,68 | 10,83 | -1,90% | 285.649,00 |
| 09.03.2026 | 10,48 | 11,16 | 10,46 | 11,04 | 0,73% | 219.894,00 |
| 06.03.2026 | 11,20 | 11,20 | 10,79 | 10,96 | -2,49% | 180.830,00 |
| 05.03.2026 | 11,13 | 11,28 | 10,99 | 11,24 | -0,53% | 195.320,00 |
| 04.03.2026 | 11,43 | 11,74 | 11,23 | 11,30 | 0,18% | 220.676,00 |
| 03.03.2026 | 10,83 | 11,47 | 10,73 | 11,28 | 1,62% | 224.984,00 |
| 02.03.2026 | 10,89 | 11,28 | 10,78 | 11,10 | 1,00% | 163.478,00 |
| 27.02.2026 | 11,00 | 11,08 | 10,74 | 10,99 | -2,14% | 195.776,00 |
| 26.02.2026 | 11,40 | 11,40 | 11,04 | 11,23 | -0,88% | 143.296,00 |
| 25.02.2026 | 11,19 | 11,45 | 10,87 | 11,33 | 2,44% | 202.748,00 |
| 24.02.2026 | 10,80 | 11,11 | 10,60 | 11,06 | 2,79% | 205.947,00 |
| 23.02.2026 | 11,03 | 11,03 | 10,69 | 10,76 | -2,98% | 213.394,00 |
| 20.02.2026 | 11,07 | 11,17 | 10,87 | 11,09 | -0,27% | 188.352,00 |
| 19.02.2026 | 11,05 | 11,26 | 11,05 | 11,12 | 0,36% | 190.142,00 |
| 18.02.2026 | 11,35 | 11,52 | 11,00 | 11,08 | -2,19% | 206.168,00 |
| 17.02.2026 | 11,47 | 11,77 | 11,13 | 11,33 | -1,15% | 253.247,00 |
| 13.02.2026 | 11,43 | 11,62 | 11,33 | 11,46 | 1,06% | 312.138,00 |
| 12.02.2026 | 11,74 | 11,85 | 11,16 | 11,34 | -2,58% | 264.209,00 |
| 11.02.2026 | 11,87 | 12,03 | 11,41 | 11,64 | 1,97% | 315.230,00 |
| 10.02.2026 | 11,21 | 11,72 | 11,18 | 11,42 | 2,01% | 389.944,00 |
| 09.02.2026 | 11,08 | 11,53 | 11,04 | 11,19 | 1,18% | 303.381,00 |
| 06.02.2026 | 11,25 | 11,52 | 10,73 | 11,06 | -1,69% | 543.311,00 |
| 05.02.2026 | 12,67 | 12,67 | 11,21 | 11,25 | -16,67% | 728.700,00 |
| 04.02.2026 | 14,40 | 14,50 | 13,46 | 13,50 | -5,73% | 340.601,00 |
| 03.02.2026 | 14,28 | 14,56 | 13,94 | 14,32 | 0,85% | 148.192,00 |
| 02.02.2026 | 14,24 | 14,49 | 14,18 | 14,20 | -0,98% | 274.190,00 |
| 30.01.2026 | 14,14 | 14,63 | 14,13 | 14,34 | 0,35% | 211.705,00 |
| 29.01.2026 | 13,98 | 14,34 | 13,86 | 14,29 | 2,88% | 207.902,00 |
| 28.01.2026 | 13,95 | 14,12 | 13,68 | 13,89 | -0,14% | 183.447,00 |
| 27.01.2026 | 13,95 | 14,10 | 13,79 | 13,91 | -0,29% | 185.598,00 |
| 26.01.2026 | 14,14 | 14,32 | 13,75 | 13,95 | -2,45% | 142.302,00 |
| 22.01.2026 | 14,25 | 14,64 | 13,96 | 14,30 | 0,85% | 456.270,00 |
| 21.01.2026 | 13,56 | 14,26 | 13,55 | 14,18 | 4,42% | 206.953,00 |
| 20.01.2026 | 13,43 | 13,65 | 13,20 | 13,58 | -0,95% | 119.257,00 |
| 16.01.2026 | 13,57 | 13,92 | 13,49 | 13,71 | 1,11% | 205.552,00 |
| 15.01.2026 | 13,49 | 13,69 | 13,36 | 13,56 | 1,73% | 203.932,00 |
| 14.01.2026 | 13,06 | 13,49 | 13,00 | 13,33 | 1,99% | 312.801,00 |
| 13.01.2026 | 12,71 | 13,08 | 12,71 | 13,07 | 3,48% | 211.481,00 |
| 12.01.2026 | 12,31 | 12,79 | 12,09 | 12,63 | 1,94% | 147.751,00 |
| 09.01.2026 | 12,15 | 12,52 | 12,10 | 12,39 | 2,31% | 216.150,00 |
| 08.01.2026 | 11,75 | 12,17 | 11,72 | 12,11 | 3,33% | 154.275,00 |
| 07.01.2026 | 12,29 | 12,29 | 11,63 | 11,72 | -4,09% | 218.293,00 |
| 06.01.2026 | 12,63 | 12,78 | 11,80 | 12,22 | -3,32% | 302.610,00 |
| 05.01.2026 | 12,22 | 12,91 | 12,12 | 12,64 | 4,90% | 253.802,00 |
| 02.01.2026 | 11,77 | 12,11 | 11,63 | 12,05 | 2,99% | 209.711,00 |
| 31.12.2025 | 11,85 | 11,85 | 11,66 | 11,70 | -1,18% | 168.435,00 |
| 30.12.2025 | 11,83 | 12,01 | 11,78 | 11,84 | 0,17% | 210.195,00 |
| 29.12.2025 | 11,69 | 11,89 | 11,67 | 11,82 | 0,60% | 179.272,00 |
| 26.12.2025 | 11,90 | 11,91 | 11,67 | 11,75 | -1,26% | 154.514,00 |
| 24.12.2025 | 11,94 | 12,02 | 11,84 | 11,90 | -0,58% | 51.060,00 |
| 23.12.2025 | 11,74 | 12,11 | 11,74 | 11,97 | 1,18% | 164.332,00 |
| 22.12.2025 | 11,84 | 12,09 | 11,64 | 11,83 | 0,85% | 156.439,00 |
| 19.12.2025 | 11,76 | 12,00 | 11,64 | 11,73 | -0,68% | 761.872,00 |