13,600€
1,12%
Echtzeit-Aktienkurs Matrix Service Company
Bid:
Ask:
Aktienkurse zur Matrix Service Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.12.2024 | 11,95 | 12,30 | 11,70 | 12,05 | 0,84% | - |
| 09.12.2024 | 12,25 | 12,40 | 11,45 | 11,95 | -2,45% | - |
| 06.12.2024 | 12,65 | 12,75 | 12,15 | 12,25 | -3,16% | - |
| 05.12.2024 | 12,50 | 12,65 | 12,15 | 12,65 | 0,80% | - |
| 04.12.2024 | 12,45 | 12,70 | 12,35 | 12,55 | 0,80% | - |
| 03.12.2024 | 12,80 | 12,80 | 12,15 | 12,45 | -2,73% | - |
| 02.12.2024 | 11,95 | 12,85 | 11,60 | 12,80 | 14,03% | - |
| 29.11.2024 | 12,65 | 12,70 | 11,23 | 11,23 | -11,26% | - |
| 28.11.2024 | 12,60 | 12,75 | 12,60 | 12,65 | 0,40% | - |
| 27.11.2024 | 12,65 | 12,75 | 12,15 | 12,60 | -0,40% | - |
| 26.11.2024 | 12,80 | 12,80 | 12,30 | 12,65 | -1,56% | - |
| 25.11.2024 | 12,85 | 12,95 | 12,25 | 12,85 | 0,00% | - |
| 22.11.2024 | 12,65 | 13,15 | 12,65 | 12,85 | 1,58% | - |
| 21.11.2024 | 12,65 | 12,90 | 12,35 | 12,65 | 0,00% | - |
| 20.11.2024 | 12,25 | 12,65 | 12,10 | 12,65 | 3,27% | - |
| 19.11.2024 | 12,00 | 12,30 | 11,80 | 12,25 | 2,08% | - |
| 18.11.2024 | 11,80 | 12,05 | 11,65 | 12,00 | 1,69% | - |
| 15.11.2024 | 12,05 | 12,25 | 11,65 | 11,80 | -2,07% | - |
| 14.11.2024 | 12,40 | 12,55 | 11,95 | 12,05 | -2,82% | - |
| 13.11.2024 | 12,05 | 12,55 | 11,95 | 12,40 | 2,90% | - |
| 12.11.2024 | 12,05 | 12,70 | 11,95 | 12,05 | 0,00% | - |
| 11.11.2024 | 12,15 | 12,40 | 11,95 | 12,05 | -0,82% | - |
| 08.11.2024 | 11,75 | 12,40 | 11,35 | 12,15 | 3,40% | - |
| 07.11.2024 | 12,00 | 12,05 | 10,85 | 11,75 | -2,49% | - |
| 06.11.2024 | 10,55 | 12,05 | 10,50 | 12,05 | 16,99% | - |
| 05.11.2024 | 10,23 | 10,40 | 10,15 | 10,30 | 0,73% | - |
| 04.11.2024 | 10,35 | 10,55 | 10,18 | 10,23 | -1,21% | - |
| 01.11.2024 | 10,43 | 10,50 | 10,28 | 10,35 | -0,72% | - |
| 31.10.2024 | 10,43 | 10,60 | 10,25 | 10,43 | 0,00% | - |
| 30.10.2024 | 10,35 | 10,55 | 10,30 | 10,43 | 0,72% | - |
| 29.10.2024 | 10,55 | 10,60 | 10,25 | 10,35 | -1,90% | - |
| 28.10.2024 | 10,65 | 10,65 | 10,50 | 10,55 | -0,94% | - |
| 25.10.2024 | 10,50 | 10,70 | 10,33 | 10,65 | 1,43% | - |
| 24.10.2024 | 10,30 | 10,60 | 10,30 | 10,50 | 1,94% | - |
| 23.10.2024 | 10,60 | 10,65 | 10,25 | 10,30 | -2,83% | - |
| 22.10.2024 | 10,60 | 10,75 | 10,55 | 10,60 | 0,00% | - |
| 21.10.2024 | 10,80 | 10,80 | 10,60 | 10,60 | -1,85% | - |
| 18.10.2024 | 10,85 | 10,85 | 10,55 | 10,80 | -0,46% | - |
| 17.10.2024 | 10,80 | 10,95 | 10,70 | 10,85 | 0,46% | - |
| 16.10.2024 | 10,65 | 10,85 | 10,60 | 10,80 | 1,41% | - |
| 15.10.2024 | 10,50 | 10,70 | 10,20 | 10,65 | 1,43% | - |
| 14.10.2024 | 10,60 | 10,60 | 10,35 | 10,50 | -0,94% | - |
| 11.10.2024 | 10,40 | 10,65 | 10,20 | 10,60 | 1,92% | - |
| 10.10.2024 | 10,45 | 10,65 | 10,30 | 10,40 | -0,48% | - |
| 09.10.2024 | 10,15 | 10,70 | 10,10 | 10,45 | 2,96% | - |
| 08.10.2024 | 10,35 | 10,43 | 10,08 | 10,15 | -1,93% | - |
| 07.10.2024 | 10,55 | 11,10 | 10,30 | 10,35 | -1,90% | - |
| 04.10.2024 | 10,35 | 10,65 | 10,30 | 10,55 | 1,93% | - |
| 03.10.2024 | 10,70 | 10,75 | 10,25 | 10,35 | -3,27% | - |
| 02.10.2024 | 10,75 | 11,00 | 10,60 | 10,70 | -0,47% | - |
| 01.10.2024 | 10,40 | 10,75 | 10,30 | 10,75 | 3,37% | - |
| 30.09.2024 | 10,33 | 10,45 | 10,05 | 10,40 | 0,73% | - |
| 27.09.2024 | 9,83 | 10,50 | 9,80 | 10,33 | 5,09% | - |
| 26.09.2024 | 9,95 | 9,98 | 9,63 | 9,83 | -1,26% | - |
| 25.09.2024 | 10,30 | 10,40 | 9,93 | 9,95 | -3,40% | - |
| 24.09.2024 | 10,25 | 10,50 | 9,98 | 10,30 | 0,49% | - |
| 23.09.2024 | 10,13 | 10,40 | 10,08 | 10,25 | 1,23% | - |
| 20.09.2024 | 9,70 | 10,20 | 9,48 | 10,13 | 4,38% | - |
| 19.09.2024 | 9,30 | 9,70 | 9,25 | 9,70 | 4,30% | - |
| 18.09.2024 | 9,58 | 9,63 | 9,28 | 9,30 | -2,87% | - |
| 17.09.2024 | 9,73 | 9,85 | 9,43 | 9,58 | -1,54% | - |
| 16.09.2024 | 9,90 | 10,08 | 9,68 | 9,73 | -1,77% | - |
| 13.09.2024 | 9,65 | 10,00 | 9,55 | 9,90 | 2,59% | - |