9,400€
Echtzeit-Aktienkurs Matrix Service Co.
Bid:
Ask:
Aktienkurse zur Matrix Service Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 9,48 | 9,53 | 9,23 | 9,40 | -0,53% | - |
| 19.02.2026 | 9,40 | 9,65 | 9,35 | 9,45 | 0,27% | - |
| 18.02.2026 | 9,55 | 9,75 | 9,35 | 9,43 | -1,05% | - |
| 17.02.2026 | 9,65 | 10,00 | 9,43 | 9,53 | -1,55% | - |
| 16.02.2026 | 9,68 | 9,73 | 9,65 | 9,68 | 0,26% | - |
| 13.02.2026 | 9,55 | 9,83 | 9,53 | 9,65 | 1,58% | - |
| 12.02.2026 | 9,83 | 10,00 | 9,43 | 9,50 | -3,31% | - |
| 11.02.2026 | 9,60 | 10,20 | 9,55 | 9,83 | 2,34% | - |
| 10.02.2026 | 9,38 | 9,88 | 9,38 | 9,60 | 2,40% | - |
| 09.02.2026 | 9,35 | 9,78 | 9,28 | 9,38 | 0,81% | - |
| 06.02.2026 | 9,53 | 9,75 | 9,15 | 9,30 | -17,70% | - |
| 05.02.2026 | 11,45 | 11,45 | 9,53 | 11,30 | -0,88% | - |
| 04.02.2026 | 12,15 | 12,30 | 11,40 | 11,40 | -5,00% | - |
| 03.02.2026 | 12,05 | 12,35 | 11,80 | 12,00 | 0,00% | - |
| 02.02.2026 | 11,95 | 12,30 | 11,90 | 12,00 | -0,83% | - |
| 30.01.2026 | 11,90 | 12,30 | 11,80 | 12,10 | 1,68% | - |
| 29.01.2026 | 11,55 | 12,00 | 11,55 | 11,90 | 2,15% | - |
| 28.01.2026 | 11,60 | 11,85 | 11,45 | 11,65 | 0,87% | - |
| 27.01.2026 | 11,75 | 11,90 | 11,55 | 11,55 | -1,70% | - |
| 26.01.2026 | 11,85 | 12,10 | 11,55 | 11,75 | -1,26% | - |
| 23.01.2026 | 12,15 | 12,30 | 11,90 | 11,90 | -1,65% | - |
| 22.01.2026 | 12,15 | 12,45 | 11,95 | 12,10 | 0,00% | - |
| 21.01.2026 | 11,60 | 12,20 | 11,45 | 12,10 | 4,31% | - |
| 20.01.2026 | 11,65 | 11,65 | 11,30 | 11,60 | -0,85% | - |
| 19.01.2026 | 11,70 | 11,80 | 11,65 | 11,70 | -1,27% | - |
| 16.01.2026 | 11,70 | 11,95 | 11,55 | 11,85 | 1,28% | - |
| 15.01.2026 | 11,45 | 11,80 | 11,45 | 11,70 | 2,18% | - |
| 14.01.2026 | 11,20 | 11,60 | 11,15 | 11,45 | 1,78% | - |
| 13.01.2026 | 10,80 | 11,25 | 10,80 | 11,25 | 4,17% | - |
| 12.01.2026 | 10,60 | 11,00 | 10,40 | 10,80 | 1,89% | - |
| 09.01.2026 | 10,40 | 10,75 | 10,35 | 10,60 | 1,92% | - |
| 08.01.2026 | 10,00 | 10,45 | 9,98 | 10,40 | 3,74% | - |
| 07.01.2026 | 10,40 | 10,55 | 9,93 | 10,03 | -2,67% | - |
| 06.01.2026 | 10,80 | 10,95 | 10,10 | 10,30 | -3,74% | - |
| 05.01.2026 | 10,30 | 10,90 | 10,30 | 10,70 | 4,90% | - |
| 02.01.2026 | 9,98 | 10,35 | 9,98 | 10,20 | 3,55% | - |
| 30.12.2025 | 10,03 | 10,08 | 9,85 | 9,85 | -1,50% | - |
| 29.12.2025 | 9,98 | 10,48 | 9,73 | 10,00 | -1,23% | - |
| 23.12.2025 | 10,00 | 11,03 | 10,00 | 10,13 | 1,25% | - |
| 22.12.2025 | 10,03 | 11,03 | 10,00 | 10,00 | -0,99% | - |
| 19.12.2025 | 10,13 | 11,03 | 9,88 | 10,10 | 1,25% | - |
| 18.12.2025 | 10,10 | 10,98 | 9,98 | 9,98 | -5,00% | - |
| 17.12.2025 | 10,55 | 10,55 | 10,50 | 10,50 | 0,48% | - |
| 16.12.2025 | 10,55 | 11,55 | 10,35 | 10,45 | -0,48% | - |
| 15.12.2025 | 10,45 | 10,50 | 10,40 | 10,50 | -1,41% | - |
| 12.12.2025 | 10,70 | 10,70 | 10,60 | 10,65 | 0,00% | - |
| 11.12.2025 | 10,55 | 10,75 | 10,38 | 10,65 | 1,43% | - |
| 10.12.2025 | 10,40 | 10,60 | 10,35 | 10,50 | 1,94% | - |
| 09.12.2025 | 10,13 | 10,60 | 10,13 | 10,30 | 2,23% | - |
| 08.12.2025 | 10,08 | 10,10 | 10,03 | 10,08 | 2,28% | - |
| 05.12.2025 | 10,30 | 10,35 | 9,85 | 9,85 | -2,23% | - |
| 04.12.2025 | 10,08 | 10,10 | 10,03 | 10,08 | 2,28% | - |
| 03.12.2025 | 9,78 | 10,10 | 9,58 | 9,85 | 2,60% | - |
| 02.12.2025 | 9,93 | 10,05 | 9,60 | 9,60 | -1,03% | - |
| 01.12.2025 | 9,98 | 10,03 | 9,70 | 9,70 | -1,52% | - |
| 28.11.2025 | 10,08 | 10,18 | 9,65 | 9,85 | -0,51% | - |
| 26.11.2025 | 9,93 | 10,18 | 9,65 | 9,90 | -0,75% | - |
| 25.11.2025 | 9,75 | 10,68 | 9,55 | 9,98 | 3,91% | - |
| 24.11.2025 | 9,80 | 10,68 | 9,60 | 9,60 | -2,29% | - |
| 21.11.2025 | 9,60 | 9,88 | 9,45 | 9,83 | -1,01% | - |
| 20.11.2025 | 10,53 | 10,53 | 9,78 | 9,93 | 2,06% | - |
| 19.11.2025 | 9,70 | 9,73 | 9,68 | 9,73 | 1,04% | - |
| 18.11.2025 | 9,45 | 9,63 | 9,43 | 9,63 | -6,10% | - |
| 17.11.2025 | 10,25 | 10,30 | 10,20 | 10,25 | 2,50% | - |
| 14.11.2025 | 10,08 | 10,30 | 9,83 | 10,00 | -4,76% | - |
| 12.11.2025 | 10,85 | 11,20 | 10,50 | 10,50 | -1,87% | - |
| 11.11.2025 | 11,20 | 11,25 | 10,65 | 10,70 | -2,73% | - |
| 10.11.2025 | 11,25 | 11,35 | 10,85 | 11,00 | 0,46% | - |
| 07.11.2025 | 11,00 | 11,00 | 10,95 | 10,95 | -18,59% | - |
| 06.11.2025 | 13,55 | 13,55 | 13,45 | 13,45 | -0,37% | - |
| 05.11.2025 | 13,30 | 13,90 | 12,90 | 13,50 | 3,85% | - |
| 04.11.2025 | 12,95 | 13,45 | 12,90 | 13,00 | 1,56% | - |
| 03.11.2025 | 13,00 | 13,25 | 12,80 | 12,80 | 0,00% | - |
| 31.10.2025 | 13,00 | 13,45 | 12,75 | 12,80 | -1,54% | - |
| 30.10.2025 | 12,85 | 13,05 | 12,60 | 13,00 | -0,76% | - |
| 29.10.2025 | 12,10 | 13,10 | 12,10 | 13,10 | 7,38% | - |
| 28.10.2025 | 12,35 | 12,45 | 11,90 | 12,20 | 0,83% | - |
| 27.10.2025 | 12,25 | 12,45 | 12,10 | 12,10 | 0,83% | - |
| 24.10.2025 | 12,00 | 12,25 | 11,95 | 12,00 | 8,11% | - |
| 23.10.2025 | 11,65 | 12,05 | 10,80 | 11,10 | -3,06% | - |
| 22.10.2025 | 11,50 | 11,55 | 11,45 | 11,45 | 1,33% | - |
| 21.10.2025 | 11,25 | 11,45 | 11,05 | 11,30 | 0,00% | - |
| 20.10.2025 | 11,00 | 11,30 | 11,00 | 11,30 | 1,80% | - |
| 17.10.2025 | 10,95 | 11,10 | 10,85 | 11,10 | -3,90% | - |
| 16.10.2025 | 11,50 | 11,55 | 11,45 | 11,55 | 2,21% | - |
| 15.10.2025 | 11,20 | 11,65 | 10,90 | 11,30 | 4,63% | - |
| 14.10.2025 | 10,70 | 11,15 | 10,65 | 10,80 | 1,89% | - |
| 13.10.2025 | 10,70 | 10,95 | 10,60 | 10,60 | 2,91% | - |
| 10.10.2025 | 11,00 | 11,10 | 10,30 | 10,30 | -5,50% | - |
| 09.10.2025 | 11,00 | 11,05 | 10,80 | 10,90 | 0,93% | - |
| 08.10.2025 | 10,90 | 11,05 | 10,70 | 10,80 | 2,86% | - |
| 07.10.2025 | 10,95 | 11,15 | 10,50 | 10,50 | -1,87% | - |
| 06.10.2025 | 10,95 | 11,10 | 10,70 | 10,70 | 0,94% | - |
| 03.10.2025 | 10,90 | 11,10 | 10,60 | 10,60 | -0,93% | - |
| 02.10.2025 | 10,95 | 11,05 | 10,70 | 10,70 | -0,93% | - |
| 01.10.2025 | 11,00 | 11,15 | 10,75 | 10,80 | -0,46% | - |
| 30.09.2025 | 10,85 | 10,90 | 10,85 | 10,85 | 1,40% | - |
| 29.09.2025 | 11,05 | 11,20 | 10,70 | 10,70 | -1,83% | - |
| 26.09.2025 | 11,15 | 11,30 | 10,90 | 10,90 | -3,11% | - |
| 25.09.2025 | 11,15 | 11,30 | 10,95 | 11,25 | 3,21% | - |