9,075€
-3,46%
Echtzeit-Aktienkurs Matrix Service Company
Bid:
Ask:
Aktienkurse zur Matrix Service Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 9,13 | 9,30 | 8,43 | 9,08 | -3,20% | 30.225,00 |
| 02.09.2026 | 9,23 | 9,53 | 9,23 | 9,38 | 1,63% | - |
| 01.09.2026 | 9,33 | 9,38 | 9,15 | 9,23 | -1,07% | - |
| 31.08.2026 | 9,33 | 9,48 | 9,25 | 9,33 | 0,00% | - |
| 28.08.2026 | 9,38 | 9,55 | 9,25 | 9,33 | 0,00% | - |
| 27.08.2026 | 9,23 | 9,48 | 9,15 | 9,33 | 1,08% | - |
| 26.08.2026 | 9,23 | 9,33 | 9,15 | 9,23 | 0,00% | - |
| 25.08.2026 | 9,18 | 9,35 | 9,15 | 9,23 | 0,54% | - |
| 24.08.2026 | 9,48 | 9,65 | 9,15 | 9,18 | -2,39% | - |
| 21.08.2026 | 9,58 | 9,75 | 9,40 | 9,40 | -1,05% | - |
| 20.08.2026 | 9,78 | 9,83 | 9,50 | 9,50 | -2,81% | - |
| 19.08.2026 | 10,00 | 10,15 | 9,73 | 9,78 | -2,25% | - |
| 18.08.2026 | 10,30 | 10,40 | 10,00 | 10,00 | -3,38% | - |
| 17.08.2026 | 10,30 | 10,35 | 10,15 | 10,35 | 0,49% | - |
| 14.08.2026 | 10,10 | 10,35 | 10,08 | 10,30 | 2,49% | - |
| 13.08.2026 | 10,20 | 10,30 | 10,05 | 10,05 | -0,99% | - |
| 12.08.2026 | 10,20 | 10,35 | 10,15 | 10,15 | 0,00% | - |
| 11.08.2026 | 10,00 | 10,30 | 10,00 | 10,15 | 1,00% | - |
| 10.08.2026 | 10,30 | 10,40 | 10,03 | 10,05 | -1,95% | - |
| 07.08.2026 | 10,20 | 10,45 | 10,10 | 10,25 | 0,99% | - |
| 06.08.2026 | 10,00 | 10,35 | 10,00 | 10,15 | 1,75% | - |
| 05.08.2026 | 10,60 | 10,70 | 9,98 | 9,98 | -5,00% | - |
| 04.08.2026 | 10,40 | 10,65 | 10,35 | 10,50 | 1,45% | - |
| 03.08.2026 | 10,10 | 10,55 | 10,10 | 10,35 | 2,99% | - |
| 31.07.2026 | 9,90 | 10,15 | 9,88 | 10,05 | 2,29% | - |
| 30.07.2026 | 9,70 | 9,98 | 9,65 | 9,83 | 1,55% | - |
| 29.07.2026 | 10,10 | 10,20 | 9,68 | 9,68 | -4,21% | - |
| 28.07.2026 | 10,85 | 10,95 | 10,05 | 10,10 | -6,48% | - |
| 27.07.2026 | 10,90 | 11,10 | 10,65 | 10,80 | -0,46% | - |
| 24.07.2026 | 11,30 | 11,35 | 10,75 | 10,85 | -3,56% | - |
| 23.07.2026 | 10,80 | 11,30 | 10,80 | 11,25 | 2,74% | - |
| 22.07.2026 | 10,95 | 11,10 | 10,90 | 10,95 | 0,00% | - |
| 21.07.2026 | 10,65 | 11,10 | 10,60 | 10,95 | 4,29% | - |
| 20.07.2026 | 10,60 | 10,80 | 10,50 | 10,50 | -1,41% | - |
| 17.07.2026 | 10,70 | 10,90 | 10,55 | 10,65 | -0,93% | - |
| 16.07.2026 | 10,90 | 10,95 | 10,55 | 10,75 | -0,46% | - |
| 15.07.2026 | 10,90 | 11,05 | 10,65 | 10,80 | 0,00% | - |
| 14.07.2026 | 10,80 | 11,05 | 10,70 | 10,80 | 0,47% | - |
| 13.07.2026 | 10,90 | 11,05 | 10,65 | 10,75 | -1,83% | - |
| 10.07.2026 | 11,15 | 11,20 | 10,85 | 10,95 | -1,79% | - |
| 09.07.2026 | 11,00 | 11,55 | 10,95 | 11,15 | 1,36% | - |
| 08.07.2026 | 10,90 | 11,05 | 10,75 | 11,00 | 0,92% | - |
| 07.07.2026 | 11,40 | 11,50 | 10,75 | 10,90 | -3,96% | - |
| 06.07.2026 | 11,00 | 11,50 | 11,00 | 11,35 | 3,65% | - |
| 03.07.2026 | 11,00 | 11,00 | 10,90 | 10,95 | 0,00% | - |
| 02.07.2026 | 11,75 | 12,10 | 10,95 | 10,95 | -6,81% | - |
| 01.07.2026 | 11,95 | 12,15 | 11,60 | 11,75 | -1,67% | - |
| 30.06.2026 | 12,05 | 12,25 | 11,85 | 11,95 | -0,83% | - |
| 29.06.2026 | 12,25 | 12,25 | 11,85 | 12,05 | -0,41% | - |
| 26.06.2026 | 12,15 | 12,25 | 11,90 | 12,10 | -0,41% | - |
| 25.06.2026 | 11,75 | 12,20 | 11,75 | 12,15 | 3,85% | - |
| 24.06.2026 | 12,10 | 12,30 | 11,70 | 11,70 | -3,31% | - |
| 23.06.2026 | 12,15 | 12,35 | 11,90 | 12,10 | -0,82% | - |
| 22.06.2026 | 12,10 | 12,35 | 12,10 | 12,20 | 1,67% | - |
| 19.06.2026 | 12,10 | 12,20 | 12,00 | 12,00 | -1,64% | - |
| 18.06.2026 | 11,85 | 12,35 | 11,85 | 12,20 | 2,95% | - |
| 17.06.2026 | 11,75 | 12,00 | 11,70 | 11,85 | 0,42% | - |
| 16.06.2026 | 12,00 | 12,20 | 11,75 | 11,80 | -1,26% | - |
| 15.06.2026 | 11,90 | 12,25 | 11,70 | 11,95 | 0,84% | - |
| 12.06.2026 | 11,65 | 12,10 | 11,50 | 11,85 | 3,49% | - |
| 11.06.2026 | 11,20 | 11,50 | 11,20 | 11,45 | 2,69% | - |
| 10.06.2026 | 11,50 | 11,75 | 11,15 | 11,15 | -3,04% | - |
| 09.06.2026 | 11,85 | 12,05 | 11,35 | 11,50 | -2,95% | - |
| 08.06.2026 | 11,75 | 12,00 | 11,65 | 11,85 | 0,42% | - |
| 05.06.2026 | 12,25 | 12,35 | 11,75 | 11,80 | -4,07% | - |
| 04.06.2026 | 11,90 | 12,30 | 11,80 | 12,30 | 4,24% | - |
| 03.06.2026 | 11,75 | 12,05 | 11,60 | 11,80 | 0,00% | - |
| 02.06.2026 | 11,45 | 11,95 | 11,30 | 11,80 | 2,16% | - |
| 01.06.2026 | 11,30 | 11,55 | 11,05 | 11,55 | 2,67% | - |
| 29.05.2026 | 11,40 | 11,40 | 11,20 | 11,25 | -0,88% | - |
| 28.05.2026 | 11,10 | 11,45 | 11,00 | 11,35 | 2,71% | - |
| 27.05.2026 | 11,30 | 11,40 | 10,95 | 11,05 | -1,78% | - |
| 26.05.2026 | 11,00 | 11,25 | 11,00 | 11,25 | 2,27% | - |
| 25.05.2026 | 11,00 | 11,05 | 11,00 | 11,00 | 0,46% | - |
| 22.05.2026 | 10,80 | 11,15 | 10,70 | 10,95 | 1,86% | - |
| 21.05.2026 | 10,85 | 11,05 | 10,70 | 10,75 | -0,92% | - |
| 20.05.2026 | 10,50 | 10,90 | 10,45 | 10,85 | 3,83% | - |
| 19.05.2026 | 10,50 | 10,55 | 10,25 | 10,45 | 0,00% | - |
| 18.05.2026 | 10,10 | 10,55 | 10,08 | 10,45 | 2,45% | - |
| 15.05.2026 | 10,50 | 10,55 | 10,20 | 10,20 | -2,39% | - |
| 14.05.2026 | 10,10 | 10,55 | 10,05 | 10,45 | 3,98% | - |
| 13.05.2026 | 10,40 | 10,40 | 10,03 | 10,05 | -2,90% | - |
| 12.05.2026 | 10,50 | 10,85 | 10,10 | 10,35 | -0,96% | - |
| 11.05.2026 | 10,30 | 10,70 | 10,10 | 10,45 | 0,97% | - |
| 08.05.2026 | 10,40 | 10,70 | 10,20 | 10,35 | 0,00% | - |
| 07.05.2026 | 11,75 | 11,80 | 9,93 | 10,35 | -10,78% | - |
| 06.05.2026 | 11,90 | 12,00 | 11,55 | 11,60 | -2,93% | - |
| 05.05.2026 | 11,50 | 12,00 | 11,45 | 11,95 | 4,37% | - |
| 04.05.2026 | 11,55 | 11,85 | 11,40 | 11,45 | -0,87% | - |
| 30.04.2026 | 11,00 | 11,60 | 11,00 | 11,55 | 4,52% | - |
| 29.04.2026 | 11,10 | 11,20 | 10,80 | 11,05 | 0,00% | - |
| 28.04.2026 | 10,95 | 11,05 | 10,80 | 11,05 | 0,91% | - |
| 27.04.2026 | 10,85 | 11,05 | 10,75 | 10,95 | 1,39% | - |
| 24.04.2026 | 10,75 | 11,05 | 10,70 | 10,80 | 0,47% | - |
| 23.04.2026 | 10,20 | 10,85 | 10,15 | 10,75 | 4,88% | - |
| 22.04.2026 | 10,30 | 10,45 | 10,20 | 10,25 | 0,49% | - |
| 21.04.2026 | 10,40 | 10,55 | 10,20 | 10,20 | -1,45% | - |
| 20.04.2026 | 10,20 | 10,45 | 10,20 | 10,35 | 0,49% | - |
| 17.04.2026 | 10,20 | 10,45 | 10,15 | 10,30 | 1,48% | - |
| 16.04.2026 | 10,30 | 10,45 | 10,15 | 10,15 | -0,98% | - |