10,984$
-2,28%
Echtzeit-Aktienkurs Matrix Service Co.
Bid:
Ask:
Aktienkurse zur Matrix Service Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 11,12 | 11,21 | 10,82 | 11,00 | -2,16% | - |
| 05.03.2026 | 11,13 | 11,28 | 10,99 | 11,24 | -0,53% | 972,00 |
| 04.03.2026 | 11,43 | 11,74 | 11,23 | 11,30 | 0,27% | 220.676,00 |
| 03.03.2026 | 10,83 | 11,47 | 10,73 | 11,27 | 1,35% | 224.985,00 |
| 02.03.2026 | 10,89 | 11,28 | 10,78 | 11,12 | 1,18% | 163.479,00 |
| 27.02.2026 | 11,04 | 11,08 | 10,74 | 10,99 | -2,22% | 195.776,00 |
| 26.02.2026 | 11,40 | 11,72 | 11,04 | 11,24 | -0,88% | 143.396,00 |
| 25.02.2026 | 11,19 | 11,45 | 10,87 | 11,34 | 2,62% | 202.748,00 |
| 24.02.2026 | 10,80 | 11,11 | 10,60 | 11,05 | 2,70% | 205.948,00 |
| 23.02.2026 | 11,03 | 11,03 | 10,69 | 10,76 | -2,98% | 213.394,00 |
| 20.02.2026 | 11,07 | 11,17 | 10,86 | 11,09 | -0,18% | 198.943,00 |
| 19.02.2026 | 11,05 | 11,26 | 11,05 | 11,11 | 0,27% | 201.752,00 |
| 18.02.2026 | 11,35 | 11,52 | 11,00 | 11,08 | -2,03% | 206.169,00 |
| 17.02.2026 | 11,47 | 11,77 | 11,13 | 11,31 | -1,31% | 253.256,00 |
| 13.02.2026 | 11,43 | 11,62 | 11,33 | 11,46 | 1,06% | 312.138,00 |
| 12.02.2026 | 11,74 | 11,85 | 11,16 | 11,34 | -2,49% | 264.209,00 |
| 11.02.2026 | 11,87 | 12,03 | 11,41 | 11,63 | 1,93% | 315.249,00 |
| 10.02.2026 | 11,21 | 11,72 | 11,18 | 11,41 | 2,15% | 390.013,00 |
| 09.02.2026 | 11,08 | 11,53 | 11,04 | 11,17 | 0,99% | 329.209,00 |
| 06.02.2026 | 11,30 | 11,52 | 10,73 | 11,06 | -1,69% | 543.349,00 |
| 05.02.2026 | 12,72 | 12,72 | 11,21 | 11,25 | -16,67% | 728.729,00 |
| 04.02.2026 | 14,40 | 14,50 | 13,44 | 13,50 | -5,73% | 341.165,00 |
| 03.02.2026 | 14,28 | 14,56 | 13,94 | 14,32 | 0,85% | 148.192,00 |
| 02.02.2026 | 14,24 | 14,49 | 14,12 | 14,20 | -0,84% | 274.277,00 |
| 30.01.2026 | 14,14 | 14,63 | 14,13 | 14,32 | 0,21% | 211.705,00 |
| 29.01.2026 | 13,98 | 14,34 | 13,86 | 14,29 | 3,03% | 207.904,00 |
| 28.01.2026 | 13,95 | 14,12 | 13,67 | 13,87 | -0,29% | 183.449,00 |
| 27.01.2026 | 13,95 | 14,10 | 13,79 | 13,91 | -0,29% | 185.598,00 |
| 26.01.2026 | 14,14 | 14,32 | 13,75 | 13,95 | -0,78% | 142.302,00 |
| 23.01.2026 | 14,25 | 14,44 | 14,05 | 14,06 | -1,68% | 172.781,00 |
| 22.01.2026 | 14,25 | 14,64 | 13,96 | 14,30 | 0,78% | 456.270,00 |
| 21.01.2026 | 13,56 | 14,26 | 13,43 | 14,19 | 4,65% | 206.968,00 |
| 20.01.2026 | 13,39 | 13,65 | 13,17 | 13,56 | -0,71% | 119.285,00 |
| 19.01.2026 | 13,63 | 13,66 | 13,61 | 13,66 | -0,39% | - |
| 16.01.2026 | 13,57 | 13,92 | 13,49 | 13,71 | 1,11% | 205.552,00 |
| 15.01.2026 | 13,39 | 13,69 | 13,36 | 13,56 | 1,73% | 285.612,00 |
| 14.01.2026 | 13,06 | 13,49 | 13,00 | 13,33 | 1,99% | 312.801,00 |
| 13.01.2026 | 12,71 | 13,08 | 12,71 | 13,07 | 3,48% | 211.481,00 |
| 12.01.2026 | 12,31 | 12,79 | 12,09 | 12,63 | 1,94% | 147.751,00 |
| 09.01.2026 | 12,15 | 12,52 | 12,05 | 12,39 | 2,31% | 216.150,00 |
| 08.01.2026 | 11,75 | 12,17 | 11,72 | 12,11 | 3,33% | 154.275,00 |
| 07.01.2026 | 12,29 | 12,29 | 11,63 | 11,72 | -4,09% | 218.293,00 |
| 06.01.2026 | 12,63 | 12,78 | 11,80 | 12,22 | -3,32% | 302.610,00 |
| 05.01.2026 | 12,22 | 12,91 | 12,12 | 12,64 | 4,90% | 253.802,00 |
| 02.01.2026 | 11,77 | 12,11 | 11,63 | 12,05 | 2,99% | 209.711,00 |
| 31.12.2025 | 11,85 | 11,85 | 11,66 | 11,70 | -1,18% | 168.435,00 |
| 30.12.2025 | 11,83 | 12,01 | 11,78 | 11,84 | 0,17% | 210.195,00 |
| 29.12.2025 | 11,69 | 11,89 | 11,67 | 11,82 | 0,60% | 179.272,00 |
| 26.12.2025 | 11,90 | 11,91 | 11,67 | 11,75 | -1,26% | 154.514,00 |
| 24.12.2025 | 11,94 | 12,02 | 11,84 | 11,90 | -0,58% | 51.060,00 |
| 23.12.2025 | 11,74 | 12,11 | 11,74 | 11,97 | 1,18% | 164.332,00 |
| 22.12.2025 | 11,84 | 12,09 | 11,64 | 11,83 | 0,85% | 156.439,00 |
| 19.12.2025 | 11,76 | 12,00 | 11,64 | 11,73 | -0,68% | 761.872,00 |
| 18.12.2025 | 12,03 | 12,10 | 11,77 | 11,81 | 0,00% | 221.122,00 |
| 17.12.2025 | 12,31 | 12,42 | 11,68 | 11,81 | -3,98% | 236.705,00 |
| 16.12.2025 | 12,26 | 12,45 | 12,17 | 12,30 | -0,65% | 160.069,00 |
| 15.12.2025 | 12,29 | 12,48 | 12,16 | 12,38 | 1,64% | 188.979,00 |
| 12.12.2025 | 12,50 | 12,50 | 12,08 | 12,18 | -2,40% | 166.631,00 |
| 11.12.2025 | 12,35 | 12,58 | 12,10 | 12,48 | 1,05% | 210.975,00 |
| 10.12.2025 | 12,10 | 12,59 | 12,08 | 12,35 | 1,56% | 251.885,00 |
| 09.12.2025 | 11,82 | 12,31 | 11,82 | 12,16 | 2,88% | 249.254,00 |
| 08.12.2025 | 11,75 | 11,95 | 11,60 | 11,82 | 1,20% | 250.621,00 |
| 05.12.2025 | 11,90 | 12,06 | 11,61 | 11,68 | -2,67% | 187.218,00 |
| 04.12.2025 | 11,69 | 12,02 | 11,64 | 12,00 | 2,13% | 211.889,00 |
| 03.12.2025 | 11,41 | 11,78 | 11,25 | 11,75 | 3,71% | 276.047,00 |
| 02.12.2025 | 11,56 | 11,56 | 11,31 | 11,33 | -1,05% | 246.380,00 |
| 01.12.2025 | 11,52 | 11,66 | 11,26 | 11,45 | -2,05% | 225.855,00 |
| 28.11.2025 | 11,62 | 11,76 | 11,46 | 11,69 | 0,60% | 118.242,00 |
| 26.11.2025 | 11,42 | 11,79 | 11,28 | 11,62 | 1,66% | 200.335,00 |
| 25.11.2025 | 11,29 | 11,55 | 11,22 | 11,43 | 1,33% | 215.529,00 |
| 24.11.2025 | 11,30 | 11,47 | 11,06 | 11,28 | 0,62% | 230.008,00 |
| 21.11.2025 | 10,93 | 11,33 | 10,82 | 11,21 | 1,45% | 206.754,00 |
| 20.11.2025 | 11,29 | 11,58 | 10,92 | 11,05 | 0,45% | 261.949,00 |
| 19.11.2025 | 11,27 | 11,35 | 10,95 | 11,00 | -2,05% | 337.641,00 |
| 18.11.2025 | 11,16 | 11,40 | 10,93 | 11,23 | 0,36% | 243.470,00 |
| 17.11.2025 | 11,82 | 11,91 | 11,18 | 11,19 | -5,49% | 191.442,00 |
| 14.11.2025 | 11,58 | 11,97 | 11,50 | 11,84 | 1,02% | 254.113,00 |
| 13.11.2025 | 12,12 | 12,30 | 11,61 | 11,72 | -4,01% | 302.172,00 |
| 12.11.2025 | 12,58 | 12,75 | 12,17 | 12,21 | -2,55% | 177.368,00 |
| 11.11.2025 | 12,89 | 12,95 | 12,40 | 12,53 | -3,76% | 225.091,00 |
| 10.11.2025 | 12,67 | 13,05 | 12,51 | 13,02 | 3,91% | 240.707,00 |
| 07.11.2025 | 12,66 | 12,88 | 12,44 | 12,53 | -0,99% | 333.933,00 |
| 06.11.2025 | 15,35 | 15,93 | 12,61 | 12,66 | -18,77% | 391.483,00 |
| 05.11.2025 | 15,13 | 15,97 | 15,13 | 15,58 | 1,96% | 322.419,00 |
| 04.11.2025 | 15,10 | 15,41 | 14,97 | 15,28 | 0,99% | 194.602,00 |
| 03.11.2025 | 15,12 | 15,27 | 14,82 | 15,13 | 0,73% | 231.187,00 |
| 31.10.2025 | 14,94 | 15,14 | 14,76 | 15,02 | 0,27% | 392.802,00 |
| 30.10.2025 | 14,78 | 15,15 | 14,30 | 14,98 | 0,54% | 362.747,00 |
| 29.10.2025 | 14,31 | 15,21 | 14,29 | 14,90 | 2,83% | 258.542,00 |
| 28.10.2025 | 14,29 | 14,52 | 14,19 | 14,49 | 1,19% | 169.369,00 |
| 27.10.2025 | 14,30 | 14,44 | 14,16 | 14,32 | 1,13% | 181.748,00 |
| 24.10.2025 | 14,14 | 14,20 | 13,88 | 14,16 | 1,87% | 350.984,00 |
| 23.10.2025 | 13,46 | 13,94 | 13,46 | 13,90 | 3,42% | - |
| 22.10.2025 | 13,36 | 13,53 | 13,18 | 13,44 | 0,60% | 293.635,00 |
| 21.10.2025 | 13,21 | 13,47 | 12,89 | 13,36 | 1,67% | 455.653,00 |
| 20.10.2025 | 12,87 | 13,15 | 12,87 | 13,14 | 2,86% | 351.344,00 |
| 17.10.2025 | 12,89 | 13,02 | 12,73 | 12,77 | -1,51% | - |
| 16.10.2025 | 13,48 | 13,48 | 12,95 | 12,97 | -3,06% | 180.876,00 |
| 15.10.2025 | 13,06 | 13,52 | 12,89 | 13,38 | 3,80% | 171.004,00 |
| 14.10.2025 | 12,43 | 12,92 | 12,30 | 12,89 | 2,55% | 250.212,00 |