9,625€
2,39%
Echtzeit-Aktienkurs Matrix Service Company
Bid:
Ask:
Aktienkurse zur Matrix Service Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 9,40 | 9,40 | 9,40 | 9,40 | 0,00% | - |
| 25.07.2024 | 9,40 | 9,40 | 9,40 | 9,40 | -4,57% | - |
| 24.07.2024 | 9,85 | 9,85 | 9,85 | 9,85 | 2,07% | - |
| 23.07.2024 | 9,65 | 9,65 | 9,65 | 9,65 | 4,32% | - |
| 22.07.2024 | 9,25 | 9,25 | 9,25 | 9,25 | 1,65% | - |
| 19.07.2024 | 9,10 | 9,10 | 9,10 | 9,10 | 1,11% | - |
| 18.07.2024 | 9,00 | 9,00 | 9,00 | 9,00 | -1,64% | - |
| 17.07.2024 | 9,15 | 9,15 | 9,15 | 9,15 | 4,57% | - |
| 16.07.2024 | 8,75 | 8,75 | 8,75 | 8,75 | 2,94% | - |
| 15.07.2024 | 8,50 | 8,50 | 8,50 | 8,50 | 2,41% | - |
| 12.07.2024 | 8,30 | 8,30 | 8,30 | 8,30 | 4,40% | - |
| 11.07.2024 | 7,95 | 7,95 | 7,95 | 7,95 | 0,63% | - |
| 10.07.2024 | 7,90 | 7,90 | 7,90 | 7,90 | -4,82% | - |
| 09.07.2024 | 8,00 | 8,30 | 8,00 | 8,30 | 5,06% | 553,00 |
| 08.07.2024 | 7,90 | 7,90 | 7,90 | 7,90 | -4,82% | - |
| 05.07.2024 | 8,30 | 8,30 | 8,30 | 8,30 | -0,60% | - |
| 04.07.2024 | 8,35 | 8,35 | 8,35 | 8,35 | -2,34% | - |
| 03.07.2024 | 8,55 | 8,55 | 8,55 | 8,55 | -0,58% | - |
| 02.07.2024 | 8,60 | 8,60 | 8,60 | 8,60 | -3,91% | - |
| 01.07.2024 | 9,00 | 9,05 | 8,95 | 8,95 | -1,10% | - |
| 28.06.2024 | 9,05 | 9,05 | 9,05 | 9,05 | -2,16% | - |
| 27.06.2024 | 9,25 | 9,25 | 9,25 | 9,25 | 3,93% | - |
| 26.06.2024 | 8,90 | 8,90 | 8,90 | 8,90 | -2,73% | - |
| 25.06.2024 | 9,15 | 9,15 | 9,15 | 9,15 | -2,14% | - |
| 24.06.2024 | 9,35 | 9,35 | 9,35 | 9,35 | -2,60% | - |
| 21.06.2024 | 9,60 | 9,60 | 9,60 | 9,60 | 3,78% | - |
| 20.06.2024 | 9,25 | 9,25 | 9,25 | 9,25 | -1,07% | - |
| 19.06.2024 | 9,35 | 9,35 | 9,35 | 9,35 | -1,58% | - |
| 18.06.2024 | 9,50 | 9,50 | 9,50 | 9,50 | -1,04% | - |
| 17.06.2024 | 9,55 | 9,60 | 9,55 | 9,60 | -1,03% | - |
| 14.06.2024 | 9,70 | 9,70 | 9,70 | 9,70 | -2,02% | - |
| 13.06.2024 | 9,90 | 9,90 | 9,90 | 9,90 | -1,00% | - |
| 12.06.2024 | 10,00 | 10,00 | 10,00 | 10,00 | -1,96% | - |
| 11.06.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 3,03% | - |
| 10.06.2024 | 9,90 | 9,90 | 9,90 | 9,90 | -2,94% | - |
| 07.06.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | - |
| 06.06.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | - |
| 05.06.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -2,83% | - |
| 04.06.2024 | 10,70 | 10,70 | 10,60 | 10,60 | -2,75% | - |
| 03.06.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 31.05.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 4,85% | - |
| 30.05.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 4,04% | - |
| 29.05.2024 | 9,90 | 9,90 | 9,90 | 9,90 | -2,94% | - |
| 28.05.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 27.05.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 1,98% | - |
| 24.05.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -1,94% | - |
| 23.05.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 22.05.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 21.05.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 1,98% | - |
| 20.05.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 1,51% | - |
| 17.05.2024 | 9,95 | 9,95 | 9,95 | 9,95 | -4,33% | - |
| 16.05.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 4,52% | - |
| 15.05.2024 | 9,95 | 9,95 | 9,95 | 9,95 | 0,51% | - |
| 14.05.2024 | 9,90 | 9,90 | 9,90 | 9,90 | -0,50% | - |
| 13.05.2024 | 9,95 | 9,95 | 9,95 | 9,95 | -4,33% | - |
| 10.05.2024 | 9,65 | 10,40 | 9,65 | 10,40 | -3,70% | 163,00 |
| 09.05.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 08.05.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 07.05.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 1,87% | - |
| 06.05.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | 400,00 |
| 03.05.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 3,92% | - |
| 02.05.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | - |
| 30.04.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -1,89% | - |
| 29.04.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -1,85% | - |
| 26.04.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | - |
| 25.04.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
| 24.04.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
| 23.04.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 22.04.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 19.04.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 18.04.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 17.04.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -3,51% | - |
| 16.04.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 15.04.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 12.04.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -2,59% | - |
| 11.04.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | - |
| 10.04.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 09.04.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 08.04.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 05.04.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 04.04.2024 | 11,80 | 11,80 | 11,70 | 11,70 | -0,85% | - |
| 03.04.2024 | 11,70 | 11,80 | 11,70 | 11,80 | 0,00% | - |
| 02.04.2024 | 11,90 | 11,90 | 11,80 | 11,80 | -2,48% | - |
| 28.03.2024 | 12,20 | 12,20 | 12,10 | 12,10 | 2,54% | - |
| 27.03.2024 | 12,10 | 12,10 | 11,80 | 11,80 | -0,84% | - |
| 26.03.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 25.03.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 22.03.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 21.03.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 20.03.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 19.03.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 18.03.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 15.03.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 14.03.2024 | 11,80 | 11,90 | 11,80 | 11,90 | 1,71% | 10,00 |
| 13.03.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | - |
| 12.03.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
| 11.03.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 08.03.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 07.03.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 5,41% | - |
| 06.03.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 4,72% | - |