11,150€
-8,98%
Echtzeit-Aktienkurs Matrix Service Co.
Bid:
Ask:
Aktienkurse zur Matrix Service Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 12,25 | 12,30 | 10,95 | 11,15 | -8,98% | - |
| 08.05.2025 | 10,75 | 12,35 | 9,70 | 12,25 | 12,39% | - |
| 07.05.2025 | 10,70 | 10,90 | 10,65 | 10,90 | 1,87% | - |
| 06.05.2025 | 10,75 | 10,75 | 10,50 | 10,70 | 0,00% | - |
| 05.05.2025 | 11,10 | 11,15 | 10,28 | 10,70 | -3,60% | - |
| 02.05.2025 | 10,45 | 11,25 | 10,45 | 11,10 | 8,29% | - |
| 30.04.2025 | 10,35 | 10,40 | 9,85 | 10,25 | -0,49% | - |
| 29.04.2025 | 10,25 | 10,40 | 10,03 | 10,30 | 0,49% | - |
| 28.04.2025 | 10,45 | 10,70 | 9,93 | 10,25 | -1,91% | - |
| 25.04.2025 | 10,15 | 10,50 | 9,95 | 10,45 | 2,96% | - |
| 24.04.2025 | 9,83 | 10,25 | 9,28 | 10,15 | 3,31% | - |
| 23.04.2025 | 9,40 | 10,00 | 9,40 | 9,83 | 4,80% | - |
| 22.04.2025 | 9,35 | 9,43 | 8,78 | 9,38 | -2,09% | - |
| 17.04.2025 | 9,35 | 9,73 | 9,25 | 9,58 | 2,41% | - |
| 16.04.2025 | 9,25 | 9,40 | 8,75 | 9,35 | 0,81% | - |
| 15.04.2025 | 9,35 | 9,58 | 9,23 | 9,28 | -0,54% | - |
| 14.04.2025 | 8,90 | 9,50 | 8,90 | 9,33 | 4,48% | - |
| 11.04.2025 | 9,08 | 9,13 | 8,65 | 8,93 | -1,65% | - |
| 10.04.2025 | 9,95 | 9,98 | 8,93 | 9,08 | -8,56% | - |
| 09.04.2025 | 9,08 | 10,15 | 8,80 | 9,93 | 9,67% | - |
| 08.04.2025 | 9,15 | 9,90 | 8,85 | 9,05 | -0,82% | - |
| 07.04.2025 | 9,05 | 9,73 | 8,55 | 9,13 | 0,55% | - |
| 04.04.2025 | 10,15 | 10,15 | 8,83 | 9,08 | -10,59% | - |
| 03.04.2025 | 11,65 | 11,65 | 10,00 | 10,15 | -12,88% | - |
| 02.04.2025 | 11,50 | 11,70 | 11,30 | 11,65 | 0,87% | - |
| 01.04.2025 | 11,50 | 11,75 | 11,35 | 11,55 | 0,43% | - |
| 31.03.2025 | 11,55 | 11,60 | 11,30 | 11,50 | -0,86% | - |
| 28.03.2025 | 11,40 | 11,90 | 11,35 | 11,60 | 1,75% | - |
| 27.03.2025 | 11,75 | 11,80 | 11,30 | 11,40 | -2,98% | - |
| 26.03.2025 | 12,05 | 12,15 | 11,70 | 11,75 | -3,29% | - |
| 25.03.2025 | 12,25 | 12,30 | 11,80 | 12,15 | -0,82% | - |
| 24.03.2025 | 11,45 | 12,35 | 11,45 | 12,25 | 6,99% | - |
| 21.03.2025 | 12,05 | 12,15 | 11,45 | 11,45 | -4,98% | - |
| 20.03.2025 | 12,45 | 12,55 | 11,80 | 12,05 | -2,43% | - |
| 19.03.2025 | 11,75 | 12,45 | 11,65 | 12,35 | 5,11% | - |
| 18.03.2025 | 11,85 | 12,05 | 11,70 | 11,75 | -0,42% | - |
| 17.03.2025 | 11,65 | 11,95 | 11,50 | 11,80 | 1,29% | - |
| 14.03.2025 | 11,25 | 11,80 | 11,20 | 11,65 | 3,56% | - |
| 13.03.2025 | 11,50 | 11,60 | 11,05 | 11,25 | -1,32% | - |
| 12.03.2025 | 11,10 | 11,75 | 11,10 | 11,40 | 3,64% | - |
| 11.03.2025 | 10,75 | 11,15 | 10,45 | 11,00 | 3,29% | - |
| 10.03.2025 | 10,85 | 10,90 | 10,35 | 10,65 | -1,84% | - |
| 07.03.2025 | 11,15 | 12,05 | 10,75 | 10,85 | -2,69% | - |
| 06.03.2025 | 11,15 | 11,35 | 10,80 | 11,15 | 0,00% | - |
| 05.03.2025 | 11,15 | 11,90 | 10,85 | 11,15 | -0,45% | - |
| 04.03.2025 | 11,45 | 12,05 | 11,15 | 11,20 | -2,61% | - |
| 03.03.2025 | 12,15 | 12,40 | 11,35 | 11,50 | -4,56% | - |
| 28.02.2025 | 12,15 | 12,30 | 11,95 | 12,05 | -0,82% | - |
| 27.02.2025 | 13,05 | 13,25 | 11,85 | 12,15 | -6,90% | - |
| 26.02.2025 | 12,75 | 13,05 | 12,65 | 13,05 | 2,35% | - |
| 25.02.2025 | 12,45 | 12,75 | 12,35 | 12,75 | 2,41% | - |
| 24.02.2025 | 12,55 | 13,20 | 12,35 | 12,45 | -0,80% | - |
| 21.02.2025 | 13,35 | 13,75 | 12,55 | 12,55 | -5,99% | - |
| 20.02.2025 | 13,75 | 13,90 | 13,15 | 13,35 | -2,91% | - |
| 19.02.2025 | 14,45 | 14,80 | 13,65 | 13,75 | -4,84% | - |
| 18.02.2025 | 14,50 | 14,75 | 14,35 | 14,45 | -1,03% | - |
| 17.02.2025 | 14,00 | 14,60 | 14,00 | 14,60 | 0,34% | - |
| 14.02.2025 | 14,70 | 14,85 | 14,30 | 14,55 | -0,68% | - |
| 13.02.2025 | 14,80 | 15,05 | 14,35 | 14,65 | -1,35% | - |
| 12.02.2025 | 14,90 | 15,10 | 14,40 | 14,85 | -0,67% | - |
| 11.02.2025 | 14,60 | 15,25 | 14,35 | 14,95 | 2,05% | - |
| 10.02.2025 | 13,70 | 14,85 | 13,70 | 14,65 | 7,33% | - |
| 07.02.2025 | 13,60 | 13,90 | 12,40 | 13,65 | 0,74% | - |
| 06.02.2025 | 11,55 | 13,65 | 10,55 | 13,55 | 0,74% | - |
| 05.02.2025 | 13,60 | 13,75 | 13,10 | 13,45 | -1,10% | - |
| 04.02.2025 | 13,15 | 13,65 | 12,95 | 13,60 | 3,42% | - |
| 03.02.2025 | 13,15 | 13,55 | 12,60 | 13,15 | 0,77% | - |
| 31.01.2025 | 13,50 | 13,70 | 13,05 | 13,05 | -2,97% | - |
| 30.01.2025 | 13,20 | 13,65 | 13,10 | 13,45 | 1,51% | - |
| 29.01.2025 | 13,30 | 13,50 | 12,90 | 13,25 | -0,38% | - |
| 28.01.2025 | 13,65 | 14,10 | 13,00 | 13,30 | -2,21% | - |
| 27.01.2025 | 14,35 | 14,50 | 13,30 | 13,60 | -5,23% | - |
| 24.01.2025 | 14,45 | 14,45 | 14,00 | 14,35 | -0,69% | - |
| 23.01.2025 | 14,50 | 14,50 | 14,10 | 14,45 | 0,00% | - |
| 22.01.2025 | 14,60 | 14,80 | 14,15 | 14,45 | -0,69% | - |
| 21.01.2025 | 14,35 | 14,80 | 14,30 | 14,55 | 0,69% | - |
| 20.01.2025 | 14,45 | 14,50 | 14,35 | 14,45 | -0,34% | - |
| 17.01.2025 | 13,95 | 14,50 | 13,70 | 14,50 | 4,32% | 33,00 |
| 16.01.2025 | 13,05 | 14,10 | 12,90 | 13,90 | 6,51% | - |
| 15.01.2025 | 12,50 | 13,20 | 12,50 | 13,05 | 3,98% | - |
| 14.01.2025 | 12,00 | 12,55 | 12,00 | 12,55 | 4,15% | - |
| 13.01.2025 | 12,05 | 12,05 | 11,55 | 12,05 | -0,41% | - |
| 10.01.2025 | 12,15 | 12,15 | 12,00 | 12,10 | -0,41% | - |
| 09.01.2025 | 12,15 | 12,15 | 12,10 | 12,15 | 0,00% | - |
| 08.01.2025 | 12,45 | 12,50 | 11,95 | 12,15 | -2,41% | - |
| 07.01.2025 | 12,50 | 12,60 | 12,05 | 12,45 | -0,80% | - |
| 06.01.2025 | 12,20 | 12,75 | 11,90 | 12,55 | 3,29% | - |
| 03.01.2025 | 11,70 | 12,15 | 11,60 | 12,15 | 3,40% | 170,00 |
| 02.01.2025 | 11,40 | 11,90 | 11,40 | 11,75 | 3,07% | - |
| 30.12.2024 | 11,50 | 11,50 | 11,30 | 11,40 | 0,44% | - |
| 27.12.2024 | 11,75 | 12,00 | 11,35 | 11,35 | -1,73% | - |
| 23.12.2024 | 11,70 | 11,75 | 11,50 | 11,55 | -0,43% | - |
| 20.12.2024 | 11,75 | 11,85 | 11,25 | 11,60 | -1,28% | - |
| 19.12.2024 | 11,90 | 12,45 | 11,30 | 11,75 | -1,26% | - |
| 18.12.2024 | 12,45 | 12,70 | 11,75 | 11,90 | -4,42% | - |
| 17.12.2024 | 12,65 | 12,65 | 12,10 | 12,45 | -1,58% | - |
| 16.12.2024 | 12,45 | 12,75 | 12,30 | 12,65 | 1,61% | - |
| 13.12.2024 | 12,35 | 12,45 | 11,85 | 12,45 | 0,81% | - |
| 12.12.2024 | 12,30 | 12,50 | 12,00 | 12,35 | 0,41% | - |
| 11.12.2024 | 12,05 | 12,45 | 11,95 | 12,30 | 2,07% | - |