10,431$
0,30%
Echtzeit-Aktienkurs Matrix Service Company
Bid:
Ask:
Aktienkurse zur Matrix Service Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 10,55 | 10,64 | 10,40 | 10,43 | 0,29% | 81.910,00 |
| 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 |
| 12.06.2024 | 11,13 | 11,45 | 10,91 | 10,91 | -0,27% | 165.784,00 |
| 11.06.2024 | 11,05 | 11,13 | 10,90 | 10,94 | -2,15% | 161.587,00 |
| 10.06.2024 | 10,75 | 11,30 | 10,61 | 11,18 | 3,14% | 120.379,00 |
| 07.06.2024 | 11,19 | 11,39 | 10,80 | 10,84 | -4,32% | 220.283,00 |
| 06.06.2024 | 11,53 | 11,58 | 11,17 | 11,33 | -1,99% | 147.030,00 |
| 05.06.2024 | 11,56 | 11,71 | 11,32 | 11,56 | 0,87% | 186.733,00 |
| 04.06.2024 | 11,78 | 11,78 | 11,18 | 11,46 | -3,86% | 311.918,00 |
| 03.06.2024 | 12,25 | 12,33 | 11,76 | 11,92 | -1,32% | 284.868,00 |
| 31.05.2024 | 12,00 | 12,14 | 11,76 | 12,08 | 1,34% | 152.880,00 |
| 30.05.2024 | 11,41 | 11,98 | 11,41 | 11,92 | 5,02% | 173.825,00 |
| 29.05.2024 | 11,09 | 11,46 | 11,00 | 11,35 | 3,84% | 349.933,00 |
| 28.05.2024 | 11,35 | 11,35 | 10,86 | 10,93 | -3,10% | 277.099,00 |
| 24.05.2024 | 11,17 | 11,40 | 11,04 | 11,28 | 1,62% | 155.493,00 |
| 23.05.2024 | 11,37 | 11,44 | 10,96 | 11,10 | -2,12% | 158.762,00 |
| 22.05.2024 | 11,27 | 11,43 | 11,15 | 11,34 | 0,27% | 108.459,00 |
| 21.05.2024 | 11,38 | 11,43 | 11,18 | 11,31 | -0,79% | 172.009,00 |
| 20.05.2024 | 11,24 | 11,63 | 11,14 | 11,40 | 1,69% | 241.170,00 |
| 17.05.2024 | 11,03 | 11,25 | 10,88 | 11,21 | 1,45% | 219.037,00 |
| 16.05.2024 | 11,56 | 11,83 | 11,00 | 11,05 | -4,16% | 179.112,00 |
| 15.05.2024 | 11,10 | 11,63 | 11,08 | 11,53 | 4,82% | 345.852,00 |
| 14.05.2024 | 11,10 | 11,33 | 10,92 | 11,00 | 1,01% | 320.088,00 |
| 13.05.2024 | 11,01 | 11,23 | 10,65 | 10,89 | -0,18% | 514.758,00 |
| 10.05.2024 | 11,57 | 11,80 | 10,70 | 10,91 | 2,54% | 665.130,00 |
| 09.05.2024 | 10,82 | 11,19 | 9,75 | 10,64 | -10,14% | 830.334,00 |
| 08.05.2024 | 11,93 | 12,00 | 11,76 | 11,84 | -0,75% | 128.208,00 |
| 07.05.2024 | 11,97 | 12,24 | 11,93 | 11,93 | -0,33% | 134.844,00 |
| 06.05.2024 | 11,86 | 11,97 | 11,83 | 11,97 | 1,96% | 86.469,00 |
| 03.05.2024 | 11,67 | 11,99 | 11,51 | 11,74 | 1,65% | 105.304,00 |
| 02.05.2024 | 11,18 | 11,62 | 11,18 | 11,55 | 3,77% | 131.439,00 |
| 01.05.2024 | 11,30 | 11,39 | 11,00 | 11,13 | -1,15% | 129.418,00 |
| 30.04.2024 | 11,36 | 11,39 | 11,13 | 11,26 | -0,88% | 125.987,00 |
| 29.04.2024 | 11,57 | 11,61 | 11,33 | 11,36 | -1,47% | 86.040,00 |
| 26.04.2024 | 11,73 | 11,83 | 11,53 | 11,53 | -2,04% | 77.636,00 |
| 25.04.2024 | 11,48 | 11,81 | 11,42 | 11,77 | 1,99% | 96.101,00 |
| 24.04.2024 | 11,45 | 11,70 | 11,45 | 11,54 | -0,17% | 83.192,00 |
| 23.04.2024 | 11,48 | 11,72 | 11,48 | 11,56 | 0,87% | 125.446,00 |
| 22.04.2024 | 11,64 | 11,71 | 11,37 | 11,46 | -1,29% | 160.372,00 |
| 19.04.2024 | 11,54 | 11,79 | 11,50 | 11,61 | 0,52% | 147.644,00 |
| 18.04.2024 | 11,86 | 12,00 | 11,50 | 11,55 | -1,70% | 170.622,00 |
| 17.04.2024 | 11,97 | 12,05 | 11,63 | 11,75 | -1,59% | 174.559,00 |
| 16.04.2024 | 12,24 | 12,43 | 11,91 | 11,94 | -2,85% | 212.056,00 |
| 15.04.2024 | 12,22 | 12,38 | 12,03 | 12,29 | 0,66% | 340.951,00 |
| 12.04.2024 | 12,15 | 12,45 | 12,11 | 12,21 | -0,49% | 167.826,00 |
| 11.04.2024 | 12,67 | 13,43 | 12,27 | 12,27 | -2,93% | 160.455,00 |
| 10.04.2024 | 12,98 | 12,98 | 12,38 | 12,64 | -2,62% | 145.729,00 |
| 09.04.2024 | 13,18 | 13,36 | 12,84 | 12,98 | -1,07% | 121.268,00 |
| 08.04.2024 | 13,22 | 13,43 | 13,10 | 13,12 | -0,15% | 88.688,00 |
| 05.04.2024 | 12,88 | 13,26 | 12,88 | 13,14 | 1,78% | 143.556,00 |
| 04.04.2024 | 13,07 | 13,35 | 12,87 | 12,91 | -1,22% | 120.878,00 |
| 03.04.2024 | 12,93 | 13,23 | 12,88 | 13,07 | 1,95% | 127.059,00 |
| 02.04.2024 | 12,95 | 13,00 | 12,62 | 12,82 | -1,23% | 118.404,00 |
| 01.04.2024 | 13,03 | 13,31 | 12,85 | 12,98 | -0,38% | 207.706,00 |
| 28.03.2024 | 13,31 | 13,40 | 12,82 | 13,03 | -2,54% | 413.940,00 |
| 27.03.2024 | 13,48 | 13,90 | 13,36 | 13,37 | 0,07% | 266.568,00 |
| 26.03.2024 | 13,10 | 13,37 | 13,00 | 13,36 | 2,06% | 179.066,00 |
| 25.03.2024 | 13,04 | 13,26 | 12,95 | 13,09 | 0,08% | 176.671,00 |
| 22.03.2024 | 13,17 | 13,65 | 12,96 | 13,08 | 1,08% | 249.709,00 |
| 21.03.2024 | 13,21 | 13,27 | 12,94 | 12,94 | -2,12% | 122.180,00 |
| 20.03.2024 | 12,87 | 13,30 | 12,85 | 13,22 | 1,77% | 150.855,00 |
| 19.03.2024 | 12,81 | 13,04 | 12,62 | 12,99 | -0,69% | 154.193,00 |
| 18.03.2024 | 13,25 | 13,49 | 12,88 | 13,08 | -1,06% | 207.088,00 |
| 15.03.2024 | 12,96 | 13,65 | 12,96 | 13,22 | 0,99% | 1.472.422,00 |
| 14.03.2024 | 13,15 | 13,54 | 12,73 | 13,09 | -0,30% | 177.633,00 |
| 13.03.2024 | 13,00 | 13,51 | 12,87 | 13,13 | 1,08% | 231.156,00 |
| 12.03.2024 | 12,78 | 13,01 | 12,57 | 12,99 | 1,41% | 159.783,00 |
| 11.03.2024 | 12,92 | 13,00 | 12,33 | 12,81 | -1,99% | 204.271,00 |
| 08.03.2024 | 12,95 | 13,17 | 12,82 | 13,07 | 0,93% | 159.194,00 |
| 07.03.2024 | 13,00 | 13,19 | 12,82 | 12,95 | -0,15% | 150.140,00 |
| 06.03.2024 | 12,40 | 13,20 | 12,40 | 12,97 | 5,45% | 229.791,00 |
| 05.03.2024 | 11,82 | 12,69 | 11,66 | 12,30 | 4,59% | 285.523,00 |