10,800€
-0,92%
Echtzeit-Aktienkurs Matrix Service Company
Bid:
Ask:
Aktienkurse zur Matrix Service Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 11,40 | 12,05 | 11,40 | 11,95 | 4,37% | - |
| 04.05.2026 | 11,60 | 11,80 | 11,35 | 11,45 | -0,87% | - |
| 30.04.2026 | 11,00 | 11,65 | 11,00 | 11,55 | 5,00% | - |
| 29.04.2026 | 11,05 | 11,20 | 10,80 | 11,00 | -0,90% | - |
| 28.04.2026 | 10,90 | 11,10 | 10,70 | 11,10 | 1,37% | - |
| 27.04.2026 | 10,85 | 11,00 | 10,75 | 10,95 | 0,46% | - |
| 24.04.2026 | 10,75 | 11,05 | 10,65 | 10,90 | 0,93% | - |
| 23.04.2026 | 10,20 | 10,85 | 10,20 | 10,80 | 5,37% | - |
| 22.04.2026 | 10,10 | 10,50 | 10,10 | 10,25 | 0,49% | - |
| 21.04.2026 | 10,30 | 10,60 | 10,15 | 10,20 | -1,92% | - |
| 20.04.2026 | 10,30 | 10,50 | 10,20 | 10,40 | 0,48% | - |
| 17.04.2026 | 10,10 | 10,45 | 10,10 | 10,35 | 1,47% | 8.000,00 |
| 16.04.2026 | 10,20 | 10,45 | 10,05 | 10,20 | -0,97% | - |
| 15.04.2026 | 10,40 | 10,40 | 10,15 | 10,30 | -0,48% | - |
| 14.04.2026 | 10,40 | 10,45 | 10,15 | 10,35 | -0,48% | - |
| 13.04.2026 | 10,60 | 10,60 | 10,30 | 10,40 | -0,48% | - |
| 10.04.2026 | 10,40 | 10,55 | 10,30 | 10,45 | -0,48% | - |
| 09.04.2026 | 10,40 | 10,60 | 10,13 | 10,50 | 0,96% | - |
| 08.04.2026 | 10,10 | 10,50 | 10,10 | 10,40 | 2,46% | - |
| 07.04.2026 | 10,08 | 10,20 | 9,93 | 10,15 | 1,25% | - |
| 02.04.2026 | 10,10 | 10,30 | 9,95 | 10,03 | -1,23% | 60,00 |
| 01.04.2026 | 9,90 | 10,25 | 9,88 | 10,15 | 2,27% | - |
| 31.03.2026 | 9,68 | 10,00 | 9,63 | 9,93 | 2,32% | - |
| 30.03.2026 | 9,80 | 9,95 | 9,60 | 9,70 | -1,77% | - |
| 27.03.2026 | 9,75 | 10,10 | 9,63 | 9,88 | 0,51% | - |
| 26.03.2026 | 9,75 | 10,50 | 9,70 | 9,83 | -0,51% | - |
| 25.03.2026 | 9,90 | 10,10 | 9,75 | 9,88 | -0,50% | - |
| 24.03.2026 | 9,43 | 10,18 | 9,28 | 9,93 | 5,31% | 189,00 |
| 23.03.2026 | 8,70 | 9,45 | 8,70 | 9,43 | 7,41% | - |
| 20.03.2026 | 8,80 | 9,03 | 8,55 | 8,78 | -0,57% | - |
| 19.03.2026 | 8,93 | 8,93 | 8,68 | 8,83 | -1,40% | - |
| 18.03.2026 | 9,08 | 9,23 | 8,65 | 8,95 | -1,38% | - |
| 17.03.2026 | 9,03 | 9,35 | 8,93 | 9,08 | 1,11% | - |
| 16.03.2026 | 9,00 | 9,23 | 8,90 | 8,98 | 0,00% | - |
| 13.03.2026 | 8,98 | 9,28 | 8,85 | 8,98 | 0,00% | - |
| 12.03.2026 | 9,15 | 9,35 | 8,93 | 8,98 | -2,18% | - |
| 11.03.2026 | 9,30 | 9,58 | 9,00 | 9,18 | -1,34% | - |
| 10.03.2026 | 9,40 | 9,58 | 9,25 | 9,30 | -1,85% | - |
| 09.03.2026 | 9,45 | 9,60 | 9,10 | 9,48 | 0,26% | - |
| 06.03.2026 | 9,70 | 9,78 | 9,35 | 9,45 | -2,58% | - |
| 05.03.2026 | 9,75 | 9,80 | 9,50 | 9,70 | 0,00% | - |
| 04.03.2026 | 9,73 | 10,10 | 9,65 | 9,70 | 0,00% | - |
| 03.03.2026 | 9,50 | 9,88 | 9,30 | 9,70 | 2,11% | - |
| 02.03.2026 | 9,35 | 9,68 | 9,18 | 9,50 | 1,88% | - |
| 27.02.2026 | 9,50 | 9,60 | 9,18 | 9,33 | -2,36% | - |
| 26.02.2026 | 9,45 | 9,73 | 9,38 | 9,55 | -0,26% | - |
| 25.02.2026 | 9,35 | 9,70 | 9,18 | 9,58 | 2,13% | - |
| 24.02.2026 | 9,15 | 9,45 | 9,03 | 9,38 | 2,74% | - |
| 23.02.2026 | 9,38 | 9,43 | 9,03 | 9,13 | -2,93% | - |
| 20.02.2026 | 9,35 | 9,50 | 9,23 | 9,40 | -0,27% | - |
| 19.02.2026 | 9,30 | 9,63 | 9,30 | 9,43 | 0,27% | - |
| 18.02.2026 | 9,58 | 9,75 | 9,33 | 9,40 | -1,57% | - |
| 17.02.2026 | 9,70 | 10,00 | 9,40 | 9,55 | -1,29% | - |
| 16.02.2026 | 9,55 | 9,68 | 9,55 | 9,68 | 0,26% | - |
| 13.02.2026 | 9,58 | 9,85 | 9,50 | 9,65 | 1,05% | - |
| 12.02.2026 | 9,78 | 10,00 | 9,40 | 9,55 | -2,80% | - |
| 11.02.2026 | 9,50 | 10,15 | 9,50 | 9,83 | 2,34% | - |
| 10.02.2026 | 9,43 | 9,85 | 9,38 | 9,60 | 2,13% | - |
| 09.02.2026 | 9,40 | 9,70 | 9,28 | 9,40 | 0,00% | - |
| 06.02.2026 | 9,58 | 9,75 | 9,15 | 9,40 | -1,57% | - |
| 05.02.2026 | 11,45 | 11,45 | 9,50 | 9,55 | -15,49% | 10.688,00 |
| 04.02.2026 | 12,00 | 12,35 | 10,80 | 11,30 | -6,61% | - |
| 03.02.2026 | 11,90 | 12,35 | 11,75 | 12,10 | 0,00% | - |
| 02.02.2026 | 12,05 | 12,30 | 11,90 | 12,10 | 0,00% | - |
| 30.01.2026 | 11,90 | 12,30 | 11,80 | 12,10 | 1,68% | - |
| 29.01.2026 | 11,60 | 12,05 | 11,60 | 11,90 | 2,59% | - |
| 28.01.2026 | 11,60 | 11,90 | 11,40 | 11,60 | 0,43% | - |
| 27.01.2026 | 11,60 | 11,95 | 11,50 | 11,55 | -2,12% | - |
| 26.01.2026 | 11,90 | 12,05 | 11,55 | 11,80 | -0,84% | - |
| 23.01.2026 | 12,20 | 12,30 | 11,90 | 11,90 | -2,46% | 9.000,00 |
| 22.01.2026 | 12,15 | 12,45 | 11,90 | 12,20 | 0,83% | - |
| 21.01.2026 | 11,50 | 12,20 | 11,50 | 12,10 | 4,31% | - |
| 20.01.2026 | 11,80 | 11,80 | 11,25 | 11,60 | -1,69% | - |
| 19.01.2026 | 11,70 | 11,85 | 11,70 | 11,80 | 0,00% | - |
| 16.01.2026 | 11,60 | 12,00 | 11,55 | 11,80 | 0,85% | - |
| 15.01.2026 | 11,45 | 11,80 | 11,45 | 11,70 | 2,18% | - |
| 14.01.2026 | 11,10 | 11,60 | 11,10 | 11,45 | 1,78% | - |
| 13.01.2026 | 10,70 | 11,25 | 10,70 | 11,25 | 3,21% | - |
| 12.01.2026 | 10,65 | 11,00 | 10,35 | 10,90 | 2,35% | - |
| 09.01.2026 | 10,30 | 10,80 | 10,30 | 10,65 | 1,43% | - |
| 08.01.2026 | 10,00 | 10,50 | 10,00 | 10,50 | 4,74% | - |
| 07.01.2026 | 10,40 | 10,60 | 9,93 | 10,03 | -4,52% | - |
| 06.01.2026 | 10,80 | 10,95 | 10,10 | 10,50 | -2,78% | - |
| 05.01.2026 | 10,30 | 10,90 | 10,30 | 10,80 | 4,85% | - |
| 02.01.2026 | 9,98 | 10,35 | 9,95 | 10,30 | 3,00% | - |
| 30.12.2025 | 10,03 | 10,08 | 10,00 | 10,00 | 0,00% | - |
| 29.12.2025 | 9,85 | 10,18 | 9,78 | 10,00 | -0,99% | - |
| 23.12.2025 | 10,03 | 10,20 | 9,98 | 10,10 | 0,75% | - |
| 22.12.2025 | 9,90 | 10,30 | 9,90 | 10,03 | 0,00% | - |
| 19.12.2025 | 10,05 | 10,25 | 9,85 | 10,03 | 0,00% | - |
| 18.12.2025 | 10,00 | 10,30 | 9,95 | 10,03 | -0,50% | - |
| 17.12.2025 | 10,40 | 10,60 | 9,93 | 10,08 | -3,59% | - |
| 16.12.2025 | 10,60 | 10,60 | 10,30 | 10,45 | -0,95% | - |
| 15.12.2025 | 10,30 | 10,60 | 10,30 | 10,55 | 1,44% | - |
| 12.12.2025 | 10,50 | 10,65 | 10,25 | 10,40 | -2,35% | - |
| 11.12.2025 | 10,50 | 10,70 | 10,40 | 10,65 | 0,47% | - |
| 10.12.2025 | 10,45 | 10,80 | 10,40 | 10,60 | 1,44% | - |
| 09.12.2025 | 10,20 | 10,60 | 10,10 | 10,45 | 2,96% | - |
| 08.12.2025 | 9,90 | 10,30 | 9,90 | 10,15 | 1,25% | - |
| 05.12.2025 | 10,20 | 10,40 | 9,95 | 10,03 | -2,67% | - |