9,400€
-2,08%
Echtzeit-Aktienkurs Matrix Service Company
Bid:
Ask:
Aktienkurse zur Matrix Service Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 9,40 | 9,80 | 9,13 | 9,63 | 0,26% | - |
| 25.07.2024 | 9,40 | 9,88 | 9,40 | 9,60 | 0,00% | - |
| 24.07.2024 | 10,10 | 10,10 | 9,58 | 9,60 | -4,71% | - |
| 23.07.2024 | 9,83 | 10,20 | 9,35 | 10,08 | 2,54% | - |
| 22.07.2024 | 9,25 | 9,98 | 9,25 | 9,83 | 4,24% | - |
| 19.07.2024 | 9,15 | 9,65 | 9,15 | 9,43 | 1,07% | - |
| 18.07.2024 | 9,00 | 9,35 | 9,00 | 9,33 | 1,63% | - |
| 17.07.2024 | 9,38 | 9,43 | 8,83 | 9,18 | -2,13% | - |
| 16.07.2024 | 8,80 | 9,43 | 8,68 | 9,38 | 4,46% | - |
| 15.07.2024 | 8,70 | 9,15 | 8,68 | 8,98 | 3,16% | - |
| 12.07.2024 | 8,53 | 8,73 | 8,48 | 8,70 | 1,75% | - |
| 11.07.2024 | 8,15 | 8,58 | 8,13 | 8,55 | 4,59% | - |
| 10.07.2024 | 7,95 | 8,25 | 7,95 | 8,18 | 0,93% | - |
| 09.07.2024 | 8,05 | 8,30 | 8,03 | 8,10 | -1,22% | - |
| 08.07.2024 | 8,10 | 8,25 | 7,68 | 8,20 | 1,23% | - |
| 05.07.2024 | 8,50 | 8,50 | 8,00 | 8,10 | -4,71% | - |
| 04.07.2024 | 8,55 | 8,55 | 8,50 | 8,50 | 0,59% | - |
| 03.07.2024 | 8,60 | 10,05 | 8,38 | 8,45 | -3,43% | - |
| 02.07.2024 | 8,80 | 8,83 | 8,60 | 8,75 | -0,57% | - |
| 01.07.2024 | 9,23 | 9,73 | 8,78 | 8,80 | -5,12% | - |
| 28.06.2024 | 9,28 | 9,93 | 9,23 | 9,28 | 0,54% | - |
| 27.06.2024 | 9,43 | 9,53 | 9,18 | 9,23 | -2,12% | - |
| 26.06.2024 | 9,13 | 9,48 | 8,98 | 9,43 | 3,86% | - |
| 25.06.2024 | 9,20 | 9,68 | 9,08 | 9,08 | -3,20% | - |
| 24.06.2024 | 9,35 | 9,73 | 9,23 | 9,38 | -1,83% | - |
| 21.06.2024 | 9,60 | 9,83 | 9,48 | 9,55 | -2,55% | - |
| 20.06.2024 | 9,30 | 10,08 | 9,30 | 9,80 | 3,70% | - |
| 19.06.2024 | 9,30 | 9,48 | 9,30 | 9,45 | 0,00% | - |
| 18.06.2024 | 9,50 | 9,90 | 9,43 | 9,45 | -2,07% | - |
| 17.06.2024 | 9,78 | 9,93 | 9,60 | 9,65 | -1,03% | - |
| 14.06.2024 | 9,70 | 10,30 | 9,65 | 9,75 | -1,52% | - |
| 13.06.2024 | 10,10 | 10,35 | 9,80 | 9,90 | -1,98% | - |
| 12.06.2024 | 9,95 | 10,45 | 9,95 | 10,10 | -0,74% | - |
| 11.06.2024 | 10,20 | 10,40 | 10,18 | 10,18 | -2,16% | - |
| 10.06.2024 | 9,90 | 10,50 | 9,90 | 10,40 | 3,23% | - |
| 07.06.2024 | 10,40 | 10,55 | 10,00 | 10,08 | -3,13% | - |
| 06.06.2024 | 10,40 | 10,65 | 10,30 | 10,40 | -2,35% | - |
| 05.06.2024 | 10,30 | 10,90 | 10,30 | 10,65 | 0,95% | - |
| 04.06.2024 | 10,90 | 10,95 | 10,30 | 10,55 | -3,65% | - |
| 03.06.2024 | 10,90 | 11,30 | 10,80 | 10,95 | -1,79% | - |
| 31.05.2024 | 11,00 | 11,15 | 10,75 | 11,15 | 1,83% | - |
| 30.05.2024 | 10,30 | 11,05 | 10,30 | 10,95 | 4,29% | - |
| 29.05.2024 | 9,90 | 10,60 | 9,90 | 10,50 | 3,96% | - |
| 28.05.2024 | 10,40 | 10,45 | 10,00 | 10,10 | -2,88% | - |
| 27.05.2024 | 10,20 | 10,40 | 10,20 | 10,40 | 0,00% | - |
| 24.05.2024 | 10,00 | 10,50 | 10,00 | 10,40 | 1,46% | - |
| 23.05.2024 | 10,50 | 10,55 | 10,18 | 10,25 | -2,38% | - |
| 22.05.2024 | 10,20 | 10,60 | 10,20 | 10,50 | 0,96% | - |
| 21.05.2024 | 10,30 | 10,50 | 10,13 | 10,40 | -0,95% | - |
| 20.05.2024 | 10,30 | 10,65 | 10,25 | 10,50 | 1,94% | - |
| 17.05.2024 | 10,18 | 10,53 | 10,05 | 10,30 | 1,23% | - |
| 16.05.2024 | 10,40 | 10,75 | 10,13 | 10,18 | -4,01% | - |
| 15.05.2024 | 9,95 | 10,65 | 9,95 | 10,60 | 4,18% | - |
| 14.05.2024 | 9,90 | 10,45 | 9,90 | 10,18 | 0,74% | - |
| 13.05.2024 | 9,95 | 10,48 | 9,90 | 10,10 | -0,25% | - |
| 10.05.2024 | 9,95 | 10,90 | 9,95 | 10,13 | 2,27% | - |
| 09.05.2024 | 11,00 | 11,05 | 9,08 | 9,90 | -10,41% | - |
| 08.05.2024 | 11,10 | 11,40 | 10,95 | 11,05 | -0,90% | - |
| 07.05.2024 | 10,90 | 11,35 | 10,90 | 11,15 | 0,45% | - |
| 06.05.2024 | 10,90 | 11,15 | 10,60 | 11,10 | 1,83% | - |
| 03.05.2024 | 10,75 | 11,35 | 10,70 | 10,90 | 0,93% | - |
| 02.05.2024 | 10,30 | 11,55 | 10,30 | 10,80 | 2,37% | - |
| 30.04.2024 | 10,40 | 11,53 | 10,40 | 10,55 | -0,47% | - |
| 29.04.2024 | 10,60 | 11,38 | 10,55 | 10,60 | -1,85% | - |
| 26.04.2024 | 10,70 | 11,63 | 10,70 | 10,80 | -1,37% | - |
| 25.04.2024 | 10,75 | 11,55 | 10,65 | 10,95 | 1,39% | - |
| 24.04.2024 | 10,60 | 11,53 | 10,55 | 10,80 | 0,00% | - |
| 23.04.2024 | 10,80 | 11,50 | 10,70 | 10,80 | 0,47% | - |
| 22.04.2024 | 10,70 | 11,50 | 10,70 | 10,75 | -1,38% | - |
| 19.04.2024 | 10,85 | 11,45 | 10,55 | 10,90 | 0,46% | - |
| 18.04.2024 | 10,80 | 11,65 | 10,80 | 10,85 | -1,36% | - |
| 17.04.2024 | 11,25 | 12,00 | 10,95 | 11,00 | -2,22% | - |
| 16.04.2024 | 11,55 | 11,95 | 11,20 | 11,25 | -2,60% | - |
| 15.04.2024 | 11,45 | 11,95 | 11,30 | 11,55 | 0,43% | - |
| 12.04.2024 | 11,20 | 11,75 | 11,20 | 11,50 | 0,00% | - |
| 11.04.2024 | 11,50 | 12,05 | 11,45 | 11,50 | -2,13% | - |
| 10.04.2024 | 11,70 | 12,05 | 11,55 | 11,75 | -1,67% | - |
| 09.04.2024 | 12,10 | 12,25 | 11,85 | 11,95 | -1,24% | - |
| 08.04.2024 | 11,90 | 12,40 | 11,90 | 12,10 | -0,41% | - |
| 05.04.2024 | 11,70 | 12,30 | 11,70 | 12,15 | 1,67% | - |
| 04.04.2024 | 11,80 | 12,25 | 11,80 | 11,95 | -0,83% | - |
| 03.04.2024 | 11,90 | 12,35 | 11,90 | 12,05 | 1,26% | - |
| 02.04.2024 | 12,10 | 12,40 | 11,75 | 11,90 | -2,06% | - |
| 28.03.2024 | 12,35 | 12,50 | 11,90 | 12,15 | -1,62% | - |
| 27.03.2024 | 12,10 | 13,25 | 12,10 | 12,35 | 3,35% | - |
| 26.03.2024 | 11,80 | 12,35 | 11,80 | 11,95 | -1,65% | - |
| 25.03.2024 | 12,05 | 12,25 | 11,95 | 12,15 | -1,22% | - |
| 22.03.2024 | 11,70 | 13,05 | 11,70 | 12,30 | 2,07% | - |
| 21.03.2024 | 11,80 | 13,30 | 11,80 | 12,05 | -0,41% | - |
| 20.03.2024 | 11,70 | 12,90 | 11,70 | 12,10 | 0,41% | - |
| 19.03.2024 | 12,05 | 12,15 | 11,75 | 12,05 | 0,00% | - |
| 18.03.2024 | 12,15 | 13,20 | 11,85 | 12,05 | -5,49% | - |
| 15.03.2024 | 12,05 | 13,40 | 11,80 | 12,75 | 5,81% | - |
| 14.03.2024 | 11,80 | 12,55 | 11,65 | 12,05 | 0,42% | - |
| 13.03.2024 | 11,95 | 12,40 | 11,75 | 12,00 | -0,83% | - |
| 12.03.2024 | 11,75 | 13,25 | 11,30 | 12,10 | 2,98% | - |
| 11.03.2024 | 11,95 | 11,95 | 11,30 | 11,75 | -1,67% | - |
| 08.03.2024 | 11,85 | 12,35 | 11,70 | 11,95 | 0,84% | - |
| 07.03.2024 | 11,60 | 12,05 | 11,60 | 11,85 | 0,00% | - |
| 06.03.2024 | 11,35 | 12,05 | 11,30 | 11,85 | 4,41% | - |