14,061$
0,15%
Echtzeit-Aktienkurs Matrix Service Company
Bid:
Ask:
Aktienkurse zur Matrix Service Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 12,01 | 14,23 | 11,75 | 14,14 | 0,71% | 670.777,00 |
| 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 |
| 13.12.2024 | 12,86 | 13,06 | 12,75 | 13,04 | 1,09% | 54.875,00 |
| 12.12.2024 | 13,03 | 13,07 | 12,81 | 12,90 | -1,23% | 72.581,00 |
| 11.12.2024 | 12,87 | 13,11 | 12,59 | 13,06 | 2,75% | 134.567,00 |
| 10.12.2024 | 12,62 | 12,87 | 12,46 | 12,71 | 0,71% | 158.147,00 |
| 09.12.2024 | 12,96 | 12,98 | 12,60 | 12,62 | -2,02% | 75.794,00 |
| 06.12.2024 | 13,40 | 13,45 | 12,76 | 12,88 | -3,45% | 101.931,00 |
| 05.12.2024 | 13,04 | 13,42 | 13,04 | 13,34 | 1,21% | 142.673,00 |
| 04.12.2024 | 13,14 | 13,21 | 12,98 | 13,18 | 0,69% | 109.384,00 |
| 03.12.2024 | 13,36 | 13,51 | 12,95 | 13,09 | -2,31% | 127.630,00 |
| 02.12.2024 | 13,25 | 13,54 | 13,13 | 13,40 | 1,06% | 134.394,00 |
| 29.11.2024 | 13,40 | 13,40 | 13,10 | 13,26 | -0,30% | 45.479,00 |
| 27.11.2024 | 13,30 | 13,42 | 13,23 | 13,30 | 0,00% | 79.387,00 |
| 26.11.2024 | 13,36 | 13,42 | 13,14 | 13,30 | -1,12% | 152.053,00 |
| 25.11.2024 | 13,40 | 13,55 | 13,26 | 13,45 | 0,98% | 129.247,00 |
| 22.11.2024 | 13,28 | 13,43 | 13,23 | 13,32 | 0,60% | 143.151,00 |
| 21.11.2024 | 13,50 | 13,58 | 13,23 | 13,24 | -0,82% | 223.783,00 |
| 20.11.2024 | 13,00 | 13,36 | 12,77 | 13,35 | 2,69% | 117.990,00 |
| 19.11.2024 | 12,55 | 13,04 | 12,55 | 13,00 | 2,28% | 92.155,00 |
| 18.11.2024 | 12,50 | 12,75 | 12,32 | 12,71 | 1,52% | 93.518,00 |
| 15.11.2024 | 12,90 | 12,90 | 12,31 | 12,52 | -2,34% | 86.221,00 |
| 14.11.2024 | 13,11 | 13,11 | 12,56 | 12,82 | -2,36% | 88.990,00 |
| 13.11.2024 | 12,90 | 13,24 | 12,74 | 13,13 | 2,58% | 145.778,00 |
| 12.11.2024 | 12,83 | 12,90 | 12,65 | 12,80 | -0,23% | 103.424,00 |
| 11.11.2024 | 13,06 | 13,23 | 12,72 | 12,83 | -1,38% | 116.808,00 |
| 08.11.2024 | 12,83 | 13,33 | 12,15 | 13,01 | 2,04% | 169.735,00 |
| 07.11.2024 | 12,95 | 12,95 | 11,76 | 12,75 | -1,32% | 477.065,00 |
| 06.11.2024 | 11,88 | 12,94 | 11,88 | 12,92 | 14,64% | 252.967,00 |
| 05.11.2024 | 11,17 | 11,29 | 11,12 | 11,27 | 1,17% | 128.914,00 |
| 04.11.2024 | 11,29 | 11,35 | 11,04 | 11,14 | -0,89% | 95.256,00 |
| 01.11.2024 | 11,34 | 11,43 | 11,19 | 11,24 | 0,09% | 120.438,00 |
| 31.10.2024 | 11,35 | 11,35 | 11,08 | 11,23 | -1,06% | 87.167,00 |
| 30.10.2024 | 11,23 | 11,44 | 11,23 | 11,35 | 1,25% | 70.289,00 |
| 29.10.2024 | 11,32 | 11,32 | 11,12 | 11,21 | -1,58% | 83.438,00 |
| 28.10.2024 | 11,51 | 11,53 | 11,36 | 11,39 | -0,44% | 64.031,00 |
| 25.10.2024 | 11,45 | 11,60 | 11,40 | 11,44 | 0,79% | 65.228,00 |
| 24.10.2024 | 11,25 | 11,39 | 11,25 | 11,35 | 1,52% | 71.898,00 |
| 23.10.2024 | 11,39 | 11,53 | 11,04 | 11,18 | -2,53% | 77.519,00 |
| 22.10.2024 | 11,53 | 11,65 | 11,38 | 11,47 | -0,43% | 88.715,00 |
| 21.10.2024 | 11,70 | 11,76 | 11,50 | 11,52 | -1,45% | 79.146,00 |
| 18.10.2024 | 11,76 | 11,78 | 11,47 | 11,69 | -0,43% | 131.121,00 |
| 17.10.2024 | 11,75 | 11,76 | 11,59 | 11,74 | 0,43% | 103.336,00 |
| 16.10.2024 | 11,65 | 11,77 | 11,61 | 11,69 | 0,95% | 111.650,00 |
| 15.10.2024 | 11,34 | 11,63 | 11,32 | 11,58 | 1,58% | 97.199,00 |
| 14.10.2024 | 11,52 | 11,54 | 11,37 | 11,40 | -1,21% | 75.969,00 |
| 11.10.2024 | 11,37 | 11,69 | 11,37 | 11,54 | 1,76% | 103.024,00 |
| 10.10.2024 | 11,32 | 11,62 | 11,30 | 11,34 | -0,44% | 141.363,00 |
| 09.10.2024 | 11,15 | 11,74 | 11,15 | 11,39 | 2,24% | 147.480,00 |
| 08.10.2024 | 11,25 | 11,36 | 11,02 | 11,14 | -1,76% | 127.690,00 |
| 07.10.2024 | 11,49 | 11,55 | 11,28 | 11,34 | -1,99% | 127.336,00 |
| 04.10.2024 | 11,57 | 11,69 | 11,50 | 11,57 | 1,31% | 133.620,00 |
| 03.10.2024 | 11,73 | 11,79 | 11,36 | 11,42 | -3,30% | 152.445,00 |
| 02.10.2024 | 11,89 | 12,15 | 11,76 | 11,81 | -0,34% | 124.516,00 |
| 01.10.2024 | 11,63 | 11,89 | 11,45 | 11,85 | 2,78% | 178.289,00 |
| 30.09.2024 | 11,50 | 11,69 | 11,37 | 11,53 | -0,17% | 251.643,00 |
| 27.09.2024 | 11,11 | 11,64 | 11,03 | 11,55 | 5,19% | 290.249,00 |
| 26.09.2024 | 11,00 | 11,07 | 10,75 | 10,98 | -0,81% | 503.387,00 |
| 25.09.2024 | 11,51 | 11,52 | 11,06 | 11,07 | -3,82% | 264.932,00 |
| 24.09.2024 | 11,51 | 11,68 | 11,38 | 11,51 | 0,79% | 281.761,00 |
| 23.09.2024 | 11,42 | 11,59 | 11,27 | 11,42 | 1,15% | 274.010,00 |
| 20.09.2024 | 10,70 | 11,38 | 10,66 | 11,29 | 4,54% | 856.408,00 |
| 19.09.2024 | 10,54 | 10,86 | 10,37 | 10,80 | 4,35% | 269.205,00 |
| 18.09.2024 | 10,64 | 10,71 | 10,34 | 10,35 | -2,63% | 188.563,00 |
| 17.09.2024 | 10,93 | 10,94 | 10,56 | 10,63 | -1,67% | 244.685,00 |
| 16.09.2024 | 10,95 | 11,19 | 10,78 | 10,81 | -1,37% | 161.983,00 |
| 13.09.2024 | 10,75 | 11,09 | 10,46 | 10,96 | 2,81% | 264.259,00 |