12,180$
-2,40%
Echtzeit-Aktienkurs Matrix Service Co.
Bid:
Ask:
Aktienkurse zur Matrix Service Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 12,50 | 12,50 | 12,08 | 12,18 | -2,40% | 166.631,00 |
| 11.12.2025 | 12,35 | 12,58 | 12,10 | 12,48 | 1,05% | 210.975,00 |
| 10.12.2025 | 12,10 | 12,59 | 12,08 | 12,35 | 1,56% | 251.885,00 |
| 09.12.2025 | 11,82 | 12,31 | 11,82 | 12,16 | 2,88% | 249.254,00 |
| 08.12.2025 | 11,75 | 11,95 | 11,60 | 11,82 | 1,20% | 250.621,00 |
| 05.12.2025 | 11,90 | 12,06 | 11,61 | 11,68 | -2,67% | 187.218,00 |
| 04.12.2025 | 11,69 | 12,02 | 11,64 | 12,00 | 2,13% | 211.889,00 |
| 03.12.2025 | 11,41 | 11,78 | 11,25 | 11,75 | 3,71% | 276.047,00 |
| 02.12.2025 | 11,56 | 11,56 | 11,31 | 11,33 | -1,05% | 246.380,00 |
| 01.12.2025 | 11,52 | 11,66 | 11,26 | 11,45 | -2,05% | 225.855,00 |
| 28.11.2025 | 11,62 | 11,76 | 11,46 | 11,69 | 0,60% | 118.242,00 |
| 26.11.2025 | 11,42 | 11,79 | 11,28 | 11,62 | 1,66% | 200.335,00 |
| 25.11.2025 | 11,29 | 11,55 | 11,22 | 11,43 | 1,33% | 215.529,00 |
| 24.11.2025 | 11,30 | 11,47 | 11,06 | 11,28 | 2,08% | 230.008,00 |
| 20.11.2025 | 11,29 | 11,58 | 10,92 | 11,05 | 0,45% | 261.949,00 |
| 19.11.2025 | 11,27 | 11,35 | 10,95 | 11,00 | -2,05% | 337.641,00 |
| 18.11.2025 | 11,16 | 11,40 | 10,93 | 11,23 | 0,36% | 243.470,00 |
| 17.11.2025 | 11,82 | 11,91 | 11,18 | 11,19 | -4,52% | 191.442,00 |
| 13.11.2025 | 12,12 | 12,30 | 11,61 | 11,72 | -4,01% | 302.172,00 |
| 12.11.2025 | 12,58 | 12,75 | 12,17 | 12,21 | -2,55% | 177.368,00 |
| 11.11.2025 | 12,89 | 12,95 | 12,40 | 12,53 | -3,76% | 225.091,00 |
| 10.11.2025 | 12,67 | 13,05 | 12,51 | 13,02 | 3,91% | 240.707,00 |
| 07.11.2025 | 12,66 | 12,88 | 12,44 | 12,53 | -0,99% | 333.933,00 |
| 06.11.2025 | 15,35 | 15,93 | 12,61 | 12,66 | -18,77% | 391.483,00 |
| 05.11.2025 | 15,13 | 15,97 | 15,13 | 15,58 | 1,96% | 322.419,00 |
| 04.11.2025 | 15,10 | 15,41 | 14,97 | 15,28 | 0,99% | 194.602,00 |
| 03.11.2025 | 15,12 | 15,27 | 14,82 | 15,13 | 0,73% | 231.187,00 |
| 31.10.2025 | 14,94 | 15,14 | 14,76 | 15,02 | 0,37% | 392.779,00 |
| 30.10.2025 | 14,78 | 15,15 | 14,30 | 14,97 | 0,44% | 362.733,00 |
| 29.10.2025 | 14,31 | 15,21 | 14,29 | 14,90 | 2,83% | 258.091,00 |
| 28.10.2025 | 14,29 | 14,52 | 14,19 | 14,49 | 1,19% | 169.304,00 |
| 27.10.2025 | 14,30 | 14,44 | 14,16 | 14,32 | 1,13% | 181.743,00 |
| 24.10.2025 | 14,14 | 14,20 | 13,88 | 14,16 | 2,09% | 350.984,00 |
| 23.10.2025 | 13,25 | 13,95 | 13,25 | 13,87 | 3,20% | 197.599,00 |
| 22.10.2025 | 13,36 | 13,53 | 13,18 | 13,44 | 0,60% | 293.635,00 |
| 21.10.2025 | 13,21 | 13,47 | 12,89 | 13,36 | 1,67% | 455.653,00 |
| 20.10.2025 | 12,87 | 13,15 | 12,87 | 13,14 | 2,82% | 351.322,00 |
| 17.10.2025 | 12,93 | 12,99 | 12,74 | 12,78 | -1,46% | 136.074,00 |
| 16.10.2025 | 13,48 | 13,48 | 12,95 | 12,97 | -3,06% | 180.876,00 |
| 15.10.2025 | 13,06 | 13,52 | 12,89 | 13,38 | 3,80% | 171.001,00 |
| 14.10.2025 | 12,43 | 12,92 | 12,30 | 12,89 | 2,55% | 250.180,00 |
| 13.10.2025 | 12,55 | 12,61 | 12,29 | 12,57 | 2,53% | 216.591,00 |
| 10.10.2025 | 12,66 | 12,84 | 12,23 | 12,26 | -3,16% | 132.893,00 |
| 09.10.2025 | 12,76 | 12,80 | 12,55 | 12,66 | -1,09% | 154.950,00 |
| 08.10.2025 | 12,67 | 12,83 | 12,38 | 12,80 | 1,67% | 180.368,00 |
| 07.10.2025 | 12,85 | 12,98 | 12,50 | 12,59 | -1,72% | 185.162,00 |
| 06.10.2025 | 12,94 | 13,01 | 12,74 | 12,81 | 0,31% | 230.381,00 |
| 02.10.2025 | 12,91 | 13,03 | 12,63 | 12,77 | -0,93% | 247.443,00 |
| 01.10.2025 | 12,99 | 13,16 | 12,82 | 12,89 | -1,53% | 226.883,00 |
| 30.09.2025 | 12,74 | 13,12 | 12,72 | 13,09 | 2,27% | 662.034,00 |
| 29.09.2025 | 13,03 | 13,14 | 12,74 | 12,80 | -1,01% | 675.732,00 |
| 26.09.2025 | 13,05 | 13,07 | 12,57 | 12,93 | -0,84% | 261.916,00 |
| 25.09.2025 | 13,08 | 13,26 | 12,82 | 13,04 | -0,38% | 362.105,00 |
| 24.09.2025 | 13,13 | 13,31 | 12,98 | 13,09 | 0,31% | 207.657,00 |
| 23.09.2025 | 13,21 | 13,44 | 12,86 | 13,05 | -1,21% | 321.286,00 |
| 22.09.2025 | 12,72 | 13,41 | 12,62 | 13,21 | 3,12% | 472.106,00 |
| 19.09.2025 | 13,04 | 13,18 | 12,71 | 12,81 | -1,46% | 581.087,00 |
| 18.09.2025 | 12,99 | 13,42 | 12,93 | 13,00 | 2,32% | 289.775,00 |
| 17.09.2025 | 12,82 | 13,08 | 12,63 | 12,71 | -0,59% | 323.607,00 |
| 16.09.2025 | 12,95 | 13,04 | 12,61 | 12,78 | -1,62% | 308.093,00 |
| 15.09.2025 | 12,86 | 13,05 | 12,74 | 12,99 | 1,48% | 215.322,00 |
| 12.09.2025 | 12,93 | 13,07 | 12,60 | 12,80 | -1,84% | 308.528,00 |
| 11.09.2025 | 12,22 | 13,25 | 12,16 | 13,04 | 6,28% | 335.174,00 |
| 10.09.2025 | 12,66 | 14,18 | 12,00 | 12,27 | -13,89% | 1.039.122,00 |
| 09.09.2025 | 14,71 | 14,71 | 14,16 | 14,25 | -3,19% | 341.055,00 |
| 08.09.2025 | 14,64 | 15,02 | 14,54 | 14,72 | 0,96% | 299.486,00 |
| 05.09.2025 | 14,73 | 14,73 | 14,20 | 14,58 | -0,41% | 164.678,00 |
| 04.09.2025 | 14,30 | 14,72 | 14,17 | 14,64 | 2,74% | 350.586,00 |
| 03.09.2025 | 14,73 | 14,88 | 14,23 | 14,25 | -4,04% | 161.779,00 |
| 02.09.2025 | 15,08 | 15,08 | 14,57 | 14,85 | -1,85% | 134.113,00 |
| 29.08.2025 | 15,79 | 15,79 | 15,09 | 15,13 | -3,88% | 128.950,00 |
| 28.08.2025 | 15,46 | 15,89 | 15,34 | 15,74 | 2,41% | 177.312,00 |
| 27.08.2025 | 15,22 | 15,77 | 15,22 | 15,37 | 0,92% | 204.324,00 |
| 26.08.2025 | 15,08 | 15,38 | 15,06 | 15,23 | 0,99% | 122.738,00 |
| 25.08.2025 | 15,27 | 15,41 | 14,99 | 15,08 | -1,82% | 131.398,00 |
| 22.08.2025 | 15,05 | 15,62 | 15,01 | 15,36 | 2,95% | 189.164,00 |
| 21.08.2025 | 14,55 | 14,93 | 14,44 | 14,92 | 2,26% | 56.451,00 |
| 20.08.2025 | 14,54 | 14,65 | 14,26 | 14,59 | 0,55% | 94.964,00 |
| 19.08.2025 | 14,81 | 14,84 | 14,46 | 14,51 | -2,09% | 73.456,00 |
| 18.08.2025 | 14,65 | 14,89 | 14,65 | 14,82 | 1,23% | 85.336,00 |
| 15.08.2025 | 14,85 | 14,85 | 14,44 | 14,64 | -0,95% | 162.382,00 |
| 14.08.2025 | 14,92 | 15,12 | 14,65 | 14,78 | -2,57% | 99.217,00 |
| 13.08.2025 | 15,39 | 15,47 | 15,08 | 15,17 | -0,20% | 125.338,00 |
| 12.08.2025 | 14,83 | 15,37 | 14,82 | 15,20 | 3,68% | 122.525,00 |
| 11.08.2025 | 14,93 | 14,93 | 14,63 | 14,66 | -1,68% | 66.104,00 |
| 08.08.2025 | 14,91 | 15,17 | 14,82 | 14,91 | 0,40% | 79.135,00 |
| 07.08.2025 | 14,60 | 15,07 | 14,50 | 14,85 | 3,85% | 150.653,00 |
| 06.08.2025 | 14,56 | 14,97 | 14,21 | 14,30 | -1,92% | 93.769,00 |
| 05.08.2025 | 14,47 | 14,74 | 14,33 | 14,58 | 1,60% | 91.933,00 |
| 04.08.2025 | 14,40 | 14,56 | 14,24 | 14,35 | 0,63% | 82.167,00 |
| 01.08.2025 | 14,92 | 14,97 | 14,19 | 14,26 | -6,68% | 147.223,00 |
| 31.07.2025 | 15,43 | 15,84 | 15,12 | 15,28 | -2,11% | 143.985,00 |
| 30.07.2025 | 15,84 | 16,11 | 15,56 | 15,61 | -1,45% | 196.536,00 |
| 29.07.2025 | 15,74 | 16,03 | 15,64 | 15,84 | 1,54% | 189.442,00 |
| 28.07.2025 | 15,49 | 15,67 | 15,21 | 15,60 | 1,69% | 126.662,00 |
| 25.07.2025 | 15,06 | 15,44 | 15,05 | 15,34 | 2,06% | 100.843,00 |
| 24.07.2025 | 14,98 | 15,10 | 14,83 | 15,03 | -0,40% | 134.949,00 |
| 23.07.2025 | 14,89 | 15,16 | 14,75 | 15,09 | 2,72% | 152.078,00 |
| 22.07.2025 | 14,50 | 14,78 | 14,15 | 14,69 | 1,10% | 146.444,00 |
| 21.07.2025 | 14,65 | 14,65 | 14,27 | 14,53 | -0,14% | 99.377,00 |