11,119$
-0,19%
Echtzeit-Aktienkurs Matrix Service Co.
Bid:
Ask:
Aktienkurse zur Matrix Service Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.09.2024 | 10,63 | 11,00 | 10,57 | 10,66 | 0,47% | 210.450,00 |
| 11.09.2024 | 10,36 | 10,70 | 10,05 | 10,61 | 0,66% | 235.313,00 |
| 10.09.2024 | 10,99 | 11,20 | 10,34 | 10,54 | 15,32% | 1.137.957,00 |
| 09.09.2024 | 9,36 | 9,52 | 9,14 | 9,14 | -2,45% | 176.378,00 |
| 06.09.2024 | 9,42 | 9,57 | 9,34 | 9,37 | -0,64% | 103.368,00 |
| 05.09.2024 | 9,59 | 9,63 | 9,39 | 9,43 | -1,15% | 108.706,00 |
| 04.09.2024 | 9,40 | 9,78 | 9,21 | 9,54 | 1,17% | 91.039,00 |
| 03.09.2024 | 9,84 | 9,94 | 9,39 | 9,43 | -5,32% | 142.809,00 |
| 30.08.2024 | 10,03 | 10,08 | 9,77 | 9,96 | 0,10% | 112.179,00 |
| 29.08.2024 | 9,82 | 10,01 | 9,81 | 9,95 | 1,84% | 85.662,00 |
| 28.08.2024 | 9,73 | 9,87 | 9,63 | 9,77 | 0,31% | 113.316,00 |
| 27.08.2024 | 9,89 | 9,91 | 9,67 | 9,74 | -2,11% | 62.578,00 |
| 26.08.2024 | 10,12 | 10,25 | 9,91 | 9,95 | -0,50% | 128.056,00 |
| 23.08.2024 | 9,55 | 10,03 | 9,54 | 10,00 | 5,71% | 64.481,00 |
| 22.08.2024 | 9,53 | 9,67 | 9,43 | 9,46 | -0,42% | 63.558,00 |
| 21.08.2024 | 9,59 | 9,61 | 9,47 | 9,50 | -0,11% | 68.656,00 |
| 20.08.2024 | 9,84 | 9,84 | 9,43 | 9,51 | -1,65% | 113.583,00 |
| 19.08.2024 | 9,55 | 9,67 | 9,34 | 9,67 | 2,76% | 87.928,00 |
| 16.08.2024 | 9,36 | 9,59 | 9,36 | 9,41 | 0,11% | 74.935,00 |
| 15.08.2024 | 9,49 | 9,52 | 9,32 | 9,40 | 1,40% | 95.794,00 |
| 14.08.2024 | 9,35 | 9,53 | 9,24 | 9,27 | -0,64% | 121.253,00 |
| 13.08.2024 | 9,12 | 9,38 | 8,99 | 9,33 | 2,64% | 85.499,00 |
| 12.08.2024 | 8,97 | 9,12 | 8,92 | 9,09 | 1,56% | 100.445,00 |
| 09.08.2024 | 9,33 | 9,33 | 8,82 | 8,95 | -4,07% | 135.009,00 |
| 08.08.2024 | 8,99 | 9,36 | 8,88 | 9,33 | 5,42% | 95.963,00 |
| 07.08.2024 | 9,00 | 9,17 | 8,82 | 8,85 | -0,45% | 124.806,00 |
| 06.08.2024 | 8,96 | 9,21 | 8,79 | 8,89 | -0,67% | 94.511,00 |
| 05.08.2024 | 9,11 | 9,11 | 8,65 | 8,95 | -4,28% | 259.000,00 |
| 02.08.2024 | 9,67 | 9,75 | 9,26 | 9,35 | -6,78% | 140.536,00 |
| 01.08.2024 | 10,15 | 10,21 | 9,75 | 10,03 | -0,99% | 287.526,00 |
| 31.07.2024 | 10,11 | 10,36 | 9,96 | 10,13 | 0,80% | 114.547,00 |
| 30.07.2024 | 10,18 | 10,31 | 10,02 | 10,05 | -0,50% | 135.581,00 |
| 29.07.2024 | 10,41 | 10,44 | 10,02 | 10,10 | -3,26% | 114.730,00 |
| 26.07.2024 | 10,55 | 10,64 | 10,40 | 10,44 | 0,38% | 97.827,00 |
| 25.07.2024 | 10,32 | 10,67 | 10,32 | 10,40 | 0,19% | 140.341,00 |
| 24.07.2024 | 10,87 | 10,98 | 10,36 | 10,38 | -4,86% | 222.958,00 |
| 23.07.2024 | 10,61 | 11,08 | 10,53 | 10,91 | 1,87% | 281.519,00 |
| 22.07.2024 | 10,31 | 10,85 | 10,16 | 10,71 | 4,39% | 226.656,00 |
| 19.07.2024 | 10,16 | 10,31 | 9,97 | 10,26 | 1,18% | 149.078,00 |
| 18.07.2024 | 9,92 | 10,19 | 9,92 | 10,14 | 1,00% | 179.877,00 |
| 17.07.2024 | 10,10 | 10,32 | 9,98 | 10,04 | -1,57% | 164.784,00 |
| 16.07.2024 | 9,83 | 10,26 | 9,74 | 10,20 | 4,72% | 263.504,00 |
| 15.07.2024 | 9,55 | 9,97 | 9,49 | 9,74 | 2,85% | 188.574,00 |
| 12.07.2024 | 9,34 | 9,51 | 9,28 | 9,47 | 2,06% | 231.722,00 |
| 11.07.2024 | 9,03 | 9,33 | 8,92 | 9,28 | 5,08% | 243.972,00 |
| 10.07.2024 | 8,80 | 8,95 | 8,61 | 8,83 | 0,57% | 172.953,00 |
| 09.07.2024 | 8,80 | 8,96 | 8,66 | 8,78 | -1,01% | 219.925,00 |
| 08.07.2024 | 8,78 | 8,92 | 8,62 | 8,87 | 1,20% | 183.085,00 |
| 05.07.2024 | 9,04 | 9,17 | 8,66 | 8,77 | -4,73% | 410.621,00 |
| 03.07.2024 | 9,40 | 9,54 | 9,12 | 9,20 | -2,13% | 203.139,00 |
| 02.07.2024 | 9,31 | 9,44 | 9,20 | 9,40 | -0,63% | 321.629,00 |
| 01.07.2024 | 9,95 | 10,12 | 9,43 | 9,46 | -4,73% | 373.791,00 |
| 28.06.2024 | 9,90 | 10,23 | 9,85 | 9,93 | 0,51% | 4.067.038,00 |
| 27.06.2024 | 10,03 | 10,26 | 9,82 | 9,88 | -2,08% | 391.311,00 |
| 26.06.2024 | 9,70 | 10,09 | 9,55 | 10,09 | 3,70% | 392.924,00 |
| 25.06.2024 | 10,05 | 10,07 | 9,72 | 9,73 | -3,09% | 333.909,00 |
| 24.06.2024 | 10,20 | 10,33 | 9,90 | 10,04 | -1,76% | 241.725,00 |
| 21.06.2024 | 10,45 | 10,45 | 10,11 | 10,22 | -2,67% | 407.505,00 |
| 20.06.2024 | 10,18 | 10,80 | 10,13 | 10,50 | 3,45% | 207.721,00 |
| 18.06.2024 | 10,36 | 10,42 | 10,11 | 10,15 | -2,31% | 221.219,00 |
| 17.06.2024 | 10,47 | 10,48 | 10,30 | 10,39 | -0,38% | 113.908,00 |
| 14.06.2024 | 10,54 | 10,72 | 10,34 | 10,43 | -1,88% | 159.316,00 |
| 13.06.2024 | 10,86 | 11,03 | 10,52 | 10,63 | -2,57% | 162.278,00 |