12,487$
-8,52%
Echtzeit-Aktienkurs Matrix Service Co.
Bid:
Ask:
Aktienkurse zur Matrix Service Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 13,57 | 13,57 | 12,30 | 12,43 | -8,94% | 297.030,00 |
| 08.05.2025 | 10,01 | 13,80 | 10,01 | 13,65 | 11,34% | 486.554,00 |
| 07.05.2025 | 12,20 | 12,31 | 12,05 | 12,26 | 1,49% | 360.694,00 |
| 06.05.2025 | 11,42 | 12,18 | 11,42 | 12,08 | 0,08% | 182.742,00 |
| 05.05.2025 | 12,26 | 12,50 | 12,07 | 12,07 | -3,36% | 135.469,00 |
| 02.05.2025 | 11,67 | 12,67 | 11,67 | 12,49 | 2,97% | 153.854,00 |
| 01.05.2025 | 11,66 | 12,25 | 11,59 | 12,13 | 4,57% | 167.640,00 |
| 30.04.2025 | 11,50 | 11,70 | 11,16 | 11,60 | -1,28% | 143.185,00 |
| 29.04.2025 | 11,58 | 11,86 | 11,36 | 11,75 | 0,51% | 242.699,00 |
| 28.04.2025 | 11,88 | 12,06 | 11,52 | 11,69 | -1,76% | 168.864,00 |
| 25.04.2025 | 11,45 | 11,92 | 11,40 | 11,90 | 2,94% | 156.462,00 |
| 24.04.2025 | 11,11 | 11,64 | 10,00 | 11,56 | 4,05% | 150.850,00 |
| 23.04.2025 | 11,05 | 11,40 | 10,83 | 11,11 | 3,73% | 218.442,00 |
| 22.04.2025 | 10,50 | 10,77 | 10,10 | 10,71 | 3,28% | 191.667,00 |
| 21.04.2025 | 10,69 | 10,81 | 10,00 | 10,37 | -4,51% | 439.292,00 |
| 17.04.2025 | 10,69 | 11,09 | 10,69 | 10,86 | 1,40% | 186.867,00 |
| 16.04.2025 | 10,32 | 10,72 | 10,10 | 10,71 | 2,68% | 190.957,00 |
| 15.04.2025 | 10,66 | 10,90 | 10,42 | 10,43 | -2,16% | 192.893,00 |
| 14.04.2025 | 10,40 | 10,79 | 10,26 | 10,66 | 4,61% | 408.347,00 |
| 11.04.2025 | 10,22 | 10,33 | 9,86 | 10,19 | -0,20% | 122.045,00 |
| 10.04.2025 | 10,48 | 10,67 | 10,05 | 10,21 | -6,16% | 131.405,00 |
| 09.04.2025 | 9,90 | 11,12 | 9,72 | 10,88 | 8,47% | 244.764,00 |
| 08.04.2025 | 10,57 | 10,62 | 9,81 | 10,03 | -0,50% | 277.345,00 |
| 07.04.2025 | 9,61 | 10,76 | 9,33 | 10,08 | 0,30% | 224.653,00 |
| 04.04.2025 | 11,07 | 11,07 | 9,83 | 10,05 | -9,91% | 340.702,00 |
| 03.04.2025 | 11,83 | 11,99 | 11,15 | 11,16 | -11,40% | 293.385,00 |
| 02.04.2025 | 12,30 | 12,69 | 12,30 | 12,59 | 1,04% | 143.289,00 |
| 01.04.2025 | 12,35 | 12,57 | 12,22 | 12,46 | 0,24% | 164.026,00 |
| 31.03.2025 | 12,29 | 12,58 | 12,23 | 12,43 | -0,80% | 221.393,00 |
| 28.03.2025 | 12,34 | 12,86 | 12,25 | 12,53 | 1,87% | 287.804,00 |
| 27.03.2025 | 12,62 | 12,65 | 12,21 | 12,30 | -2,46% | 159.593,00 |
| 26.03.2025 | 13,03 | 13,14 | 12,58 | 12,61 | -3,30% | 168.152,00 |
| 25.03.2025 | 13,20 | 13,25 | 13,02 | 13,04 | -1,44% | 132.941,00 |
| 24.03.2025 | 12,72 | 13,31 | 12,58 | 13,23 | 5,92% | 203.839,00 |
| 21.03.2025 | 12,90 | 12,90 | 12,41 | 12,49 | -4,58% | 711.599,00 |
| 20.03.2025 | 13,06 | 13,56 | 13,02 | 13,09 | -2,75% | 265.841,00 |
| 19.03.2025 | 12,83 | 13,58 | 12,66 | 13,46 | 4,67% | 177.772,00 |
| 18.03.2025 | 12,83 | 13,21 | 12,79 | 12,86 | -0,62% | 219.657,00 |
| 17.03.2025 | 12,68 | 13,05 | 12,50 | 12,94 | 2,13% | 165.810,00 |
| 14.03.2025 | 12,42 | 12,77 | 12,36 | 12,67 | 3,68% | 178.770,00 |
| 13.03.2025 | 12,55 | 12,79 | 12,01 | 12,22 | -2,71% | 209.755,00 |
| 12.03.2025 | 12,46 | 12,74 | 12,28 | 12,56 | 2,45% | 219.740,00 |
| 11.03.2025 | 11,80 | 12,29 | 11,53 | 12,26 | 4,34% | 362.798,00 |
| 10.03.2025 | 11,56 | 11,84 | 11,35 | 11,75 | -0,25% | 254.821,00 |
| 07.03.2025 | 11,98 | 12,11 | 11,63 | 11,78 | -2,00% | 199.061,00 |
| 06.03.2025 | 12,15 | 12,27 | 11,71 | 12,02 | -0,33% | 235.394,00 |
| 05.03.2025 | 11,86 | 12,07 | 11,65 | 12,06 | 1,86% | 202.479,00 |
| 04.03.2025 | 11,89 | 12,24 | 11,66 | 11,84 | -1,82% | 259.237,00 |
| 03.03.2025 | 12,54 | 12,68 | 11,89 | 12,06 | -3,37% | 262.487,00 |
| 28.02.2025 | 12,68 | 12,68 | 12,35 | 12,48 | -1,50% | 166.909,00 |
| 27.02.2025 | 13,53 | 13,63 | 12,37 | 12,67 | -7,52% | 521.482,00 |
| 26.02.2025 | 13,44 | 13,73 | 13,40 | 13,70 | 2,09% | 158.354,00 |
| 25.02.2025 | 13,15 | 13,42 | 12,95 | 13,42 | 2,99% | 181.918,00 |
| 24.02.2025 | 13,10 | 13,33 | 12,88 | 13,03 | -0,38% | 144.279,00 |
| 21.02.2025 | 14,20 | 14,20 | 13,08 | 13,08 | -6,77% | 126.216,00 |
| 20.02.2025 | 14,23 | 14,31 | 13,80 | 14,03 | -1,89% | 173.069,00 |
| 19.02.2025 | 14,98 | 14,98 | 14,22 | 14,30 | -5,17% | 142.167,00 |
| 18.02.2025 | 15,25 | 15,47 | 14,97 | 15,08 | -1,01% | 246.588,00 |
| 17.02.2025 | 15,19 | 15,23 | 15,19 | 15,23 | 0,22% | - |
| 14.02.2025 | 15,49 | 15,60 | 15,02 | 15,20 | -1,04% | 180.075,00 |
| 13.02.2025 | 15,45 | 15,46 | 14,95 | 15,36 | -0,07% | 222.264,00 |
| 12.02.2025 | 15,23 | 15,45 | 15,04 | 15,37 | -0,71% | 243.916,00 |
| 11.02.2025 | 15,32 | 15,75 | 15,03 | 15,48 | 2,72% | 366.310,00 |
| 10.02.2025 | 14,28 | 15,38 | 14,28 | 15,07 | 6,28% | 355.891,00 |
| 07.02.2025 | 14,15 | 14,39 | 12,75 | 14,18 | 0,28% | 234.187,00 |
| 06.02.2025 | 12,01 | 14,23 | 11,75 | 14,14 | 0,71% | 670.785,00 |
| 05.02.2025 | 14,14 | 14,36 | 13,88 | 14,04 | -0,60% | 315.427,00 |
| 04.02.2025 | 13,58 | 14,17 | 13,58 | 14,13 | 3,86% | 153.552,00 |
| 03.02.2025 | 13,21 | 13,63 | 13,00 | 13,60 | 0,29% | 186.687,00 |
| 31.01.2025 | 14,02 | 14,02 | 13,51 | 13,56 | -3,35% | 121.595,00 |
| 30.01.2025 | 13,91 | 14,26 | 13,91 | 14,03 | 2,04% | 99.984,00 |
| 29.01.2025 | 13,85 | 14,12 | 13,60 | 13,75 | -0,72% | 118.660,00 |
| 28.01.2025 | 14,43 | 14,56 | 13,56 | 13,85 | -3,15% | 174.885,00 |
| 27.01.2025 | 14,93 | 14,93 | 13,98 | 14,30 | -4,98% | 349.210,00 |
| 24.01.2025 | 14,95 | 15,20 | 14,69 | 15,05 | -0,07% | 177.689,00 |
| 23.01.2025 | 14,90 | 15,20 | 14,77 | 15,06 | 0,13% | 164.588,00 |
| 22.01.2025 | 15,32 | 15,45 | 15,02 | 15,04 | -1,44% | 272.502,00 |
| 21.01.2025 | 15,08 | 15,42 | 14,99 | 15,26 | 2,55% | 282.494,00 |
| 17.01.2025 | 14,40 | 14,95 | 14,35 | 14,88 | 3,77% | 311.482,00 |
| 16.01.2025 | 13,47 | 14,50 | 13,45 | 14,34 | 6,78% | 284.271,00 |
| 15.01.2025 | 13,28 | 13,56 | 13,05 | 13,43 | 4,03% | 173.101,00 |
| 14.01.2025 | 12,45 | 12,95 | 12,32 | 12,91 | 4,96% | 174.405,00 |
| 13.01.2025 | 11,83 | 12,35 | 11,74 | 12,30 | 2,24% | 133.088,00 |
| 10.01.2025 | 12,30 | 12,52 | 11,90 | 12,03 | -4,07% | 128.287,00 |
| 08.01.2025 | 12,72 | 12,72 | 12,29 | 12,54 | -2,34% | 87.025,00 |
| 07.01.2025 | 13,01 | 13,01 | 12,47 | 12,84 | -1,15% | 123.852,00 |
| 06.01.2025 | 12,53 | 13,23 | 12,53 | 12,99 | 3,51% | 165.859,00 |
| 03.01.2025 | 12,12 | 12,57 | 12,05 | 12,55 | 4,24% | 107.834,00 |
| 02.01.2025 | 12,00 | 12,25 | 11,82 | 12,04 | 0,58% | 112.848,00 |
| 31.12.2024 | 12,13 | 12,13 | 11,97 | 11,97 | -0,50% | 62.412,00 |
| 30.12.2024 | 11,76 | 12,05 | 11,64 | 12,03 | 0,75% | 109.596,00 |
| 27.12.2024 | 12,22 | 12,39 | 11,81 | 11,94 | -2,37% | 77.349,00 |
| 26.12.2024 | 12,03 | 12,24 | 11,91 | 12,23 | 1,07% | 79.687,00 |
| 24.12.2024 | 12,09 | 12,42 | 11,95 | 12,10 | 0,58% | 52.489,00 |
| 23.12.2024 | 12,17 | 12,20 | 11,99 | 12,03 | -1,07% | 73.509,00 |
| 20.12.2024 | 11,96 | 12,42 | 11,84 | 12,16 | 0,33% | 598.237,00 |
| 19.12.2024 | 12,45 | 12,84 | 12,00 | 12,12 | -1,46% | 102.587,00 |
| 18.12.2024 | 13,18 | 13,30 | 12,21 | 12,30 | -6,04% | 159.332,00 |
| 17.12.2024 | 13,25 | 13,25 | 12,72 | 13,09 | -1,73% | 212.804,00 |
| 16.12.2024 | 13,10 | 13,39 | 13,04 | 13,32 | 2,15% | 78.670,00 |