155,240€
1,20%
Echtzeit-Aktienkurs Matson Inc.
Bid:
Ask:
Aktienkurse zur Matson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 145,00 | 160,48 | 139,45 | 160,32 | 9,88% | 112,00 |
| 04.05.2026 | 148,00 | 148,50 | 143,53 | 145,91 | -1,97% | - |
| 30.04.2026 | 147,50 | 149,90 | 146,35 | 148,84 | 0,68% | - |
| 29.04.2026 | 150,00 | 151,21 | 146,24 | 147,84 | -1,39% | 14,00 |
| 28.04.2026 | 149,00 | 154,79 | 149,00 | 149,92 | -0,57% | - |
| 27.04.2026 | 147,54 | 153,48 | 147,54 | 150,78 | 2,56% | - |
| 24.04.2026 | 146,38 | 149,67 | 145,00 | 147,02 | 0,99% | - |
| 23.04.2026 | 143,00 | 148,69 | 143,00 | 145,58 | -0,14% | - |
| 22.04.2026 | 144,00 | 147,07 | 142,86 | 145,78 | -0,12% | 442,00 |
| 21.04.2026 | 149,00 | 152,08 | 143,62 | 145,95 | -2,87% | 15,00 |
| 20.04.2026 | 147,00 | 151,53 | 147,00 | 150,26 | 0,08% | 28,00 |
| 17.04.2026 | 147,00 | 152,71 | 147,00 | 150,14 | 1,30% | - |
| 16.04.2026 | 143,00 | 148,42 | 143,00 | 148,22 | 2,67% | - |
| 15.04.2026 | 145,50 | 145,63 | 143,27 | 144,36 | -0,61% | - |
| 14.04.2026 | 145,00 | 147,06 | 144,60 | 145,24 | -1,08% | 69,00 |
| 13.04.2026 | 146,00 | 146,82 | 144,16 | 146,82 | 0,44% | 1.180,00 |
| 10.04.2026 | 145,00 | 147,50 | 145,00 | 146,18 | -0,61% | - |
| 09.04.2026 | 147,50 | 149,43 | 146,25 | 147,08 | -0,39% | 23,00 |
| 08.04.2026 | 147,50 | 151,30 | 145,55 | 147,66 | 1,64% | - |
| 07.04.2026 | 145,00 | 145,97 | 143,30 | 145,28 | 0,73% | 14,00 |
| 02.04.2026 | 140,00 | 145,68 | 140,00 | 144,22 | 1,36% | - |
| 01.04.2026 | 142,50 | 144,89 | 141,50 | 142,28 | 0,35% | - |
| 31.03.2026 | 137,00 | 142,25 | 137,00 | 141,79 | 3,39% | - |
| 30.03.2026 | 138,00 | 140,01 | 136,98 | 137,14 | 0,15% | - |
| 27.03.2026 | 142,00 | 142,00 | 136,68 | 136,94 | -3,54% | - |
| 26.03.2026 | 141,20 | 143,58 | 140,50 | 141,96 | -0,18% | 425,00 |
| 25.03.2026 | 142,00 | 143,00 | 138,80 | 142,22 | 0,61% | - |
| 24.03.2026 | 138,40 | 142,78 | 137,26 | 141,36 | 2,58% | - |
| 23.03.2026 | 133,50 | 140,20 | 132,50 | 137,80 | 2,20% | - |
| 20.03.2026 | 136,00 | 138,35 | 133,13 | 134,83 | -1,47% | - |
| 19.03.2026 | 136,32 | 136,86 | 133,59 | 136,84 | 0,72% | 30,00 |
| 18.03.2026 | 134,00 | 136,90 | 133,12 | 135,86 | 0,85% | - |
| 17.03.2026 | 131,40 | 134,74 | 131,14 | 134,72 | 2,45% | - |
| 16.03.2026 | 131,00 | 132,86 | 130,50 | 131,50 | 0,41% | 18,00 |
| 13.03.2026 | 130,00 | 131,33 | 129,00 | 130,96 | 1,03% | - |
| 12.03.2026 | 132,00 | 133,33 | 125,17 | 129,62 | -2,42% | - |
| 11.03.2026 | 135,50 | 135,50 | 131,72 | 132,84 | -1,53% | - |
| 10.03.2026 | 131,50 | 136,49 | 131,16 | 134,90 | 2,26% | 17,00 |
| 09.03.2026 | 129,50 | 132,29 | 126,91 | 131,92 | 0,17% | - |
| 06.03.2026 | 137,00 | 137,00 | 130,97 | 131,70 | -3,57% | 19,00 |
| 05.03.2026 | 143,50 | 145,50 | 135,66 | 136,58 | -5,09% | - |
| 04.03.2026 | 143,00 | 146,56 | 143,00 | 143,90 | -0,62% | - |
| 03.03.2026 | 145,50 | 146,47 | 141,88 | 144,80 | -1,07% | - |
| 02.03.2026 | 139,50 | 146,83 | 139,50 | 146,36 | 4,22% | - |
| 27.02.2026 | 142,50 | 142,80 | 139,25 | 140,44 | -1,43% | - |
| 26.02.2026 | 142,00 | 146,43 | 141,90 | 142,48 | -1,40% | - |
| 25.02.2026 | 140,00 | 149,78 | 140,00 | 144,50 | 2,08% | - |
| 24.02.2026 | 138,00 | 142,18 | 138,00 | 141,56 | 1,43% | 350,00 |
| 23.02.2026 | 141,50 | 142,50 | 136,71 | 139,56 | -1,93% | - |
| 20.02.2026 | 139,00 | 143,34 | 138,31 | 142,30 | 1,98% | - |
| 19.02.2026 | 140,00 | 142,54 | 139,54 | 139,54 | -1,72% | - |
| 18.02.2026 | 138,00 | 142,81 | 138,00 | 141,98 | 1,78% | - |
| 17.02.2026 | 137,00 | 141,00 | 136,50 | 139,50 | 1,45% | - |
| 16.02.2026 | 136,50 | 137,50 | 136,50 | 137,50 | 0,73% | - |
| 13.02.2026 | 132,00 | 137,00 | 132,00 | 136,50 | 2,25% | - |
| 12.02.2026 | 136,00 | 139,00 | 130,00 | 133,50 | -2,91% | 47,00 |
| 11.02.2026 | 134,00 | 139,00 | 134,00 | 137,50 | 1,48% | - |
| 10.02.2026 | 136,50 | 137,00 | 134,00 | 135,50 | 0,00% | - |
| 09.02.2026 | 136,00 | 138,00 | 135,00 | 135,50 | -1,45% | - |
| 06.02.2026 | 134,00 | 138,50 | 134,00 | 137,50 | 1,85% | - |
| 05.02.2026 | 136,00 | 138,50 | 134,00 | 135,00 | -2,53% | 16,00 |
| 04.02.2026 | 140,00 | 143,50 | 137,00 | 138,50 | -0,72% | - |
| 03.02.2026 | 139,00 | 143,50 | 137,50 | 139,50 | -0,71% | 12,00 |
| 02.02.2026 | 134,00 | 140,50 | 133,50 | 140,50 | 4,07% | 29,00 |
| 30.01.2026 | 134,50 | 136,50 | 133,50 | 135,00 | 0,37% | - |
| 29.01.2026 | 131,00 | 135,00 | 131,00 | 134,50 | 0,75% | 24,00 |
| 28.01.2026 | 131,00 | 136,00 | 131,00 | 133,50 | 1,52% | - |
| 27.01.2026 | 132,00 | 136,00 | 131,50 | 131,50 | -1,50% | - |
| 26.01.2026 | 134,00 | 135,50 | 132,00 | 133,50 | -0,74% | - |
| 23.01.2026 | 135,00 | 138,00 | 133,50 | 134,50 | -1,47% | - |
| 22.01.2026 | 133,50 | 138,00 | 132,50 | 136,50 | 2,25% | 38,00 |
| 21.01.2026 | 122,00 | 135,50 | 122,00 | 133,50 | 8,10% | - |
| 20.01.2026 | 123,00 | 125,50 | 122,00 | 123,50 | -1,20% | - |
| 19.01.2026 | 123,00 | 125,00 | 123,00 | 125,00 | -1,19% | - |
| 16.01.2026 | 126,00 | 127,00 | 125,00 | 126,50 | 1,20% | 87,00 |
| 15.01.2026 | 113,50 | 127,00 | 113,50 | 125,00 | 10,13% | 1.542,00 |
| 14.01.2026 | 111,00 | 113,50 | 111,00 | 113,50 | 0,89% | - |
| 13.01.2026 | 112,00 | 115,00 | 111,50 | 112,50 | -0,88% | - |
| 12.01.2026 | 111,00 | 114,50 | 111,00 | 113,50 | 0,00% | - |
| 09.01.2026 | 111,00 | 114,00 | 111,00 | 113,50 | 0,89% | - |
| 08.01.2026 | 110,00 | 113,00 | 110,00 | 112,50 | 0,90% | - |
| 07.01.2026 | 111,00 | 112,00 | 109,00 | 111,50 | 0,90% | - |
| 06.01.2026 | 107,50 | 110,50 | 107,00 | 110,50 | 2,79% | - |
| 05.01.2026 | 105,00 | 109,50 | 105,00 | 107,50 | 1,90% | - |
| 02.01.2026 | 105,00 | 106,50 | 104,00 | 105,50 | -0,47% | - |
| 30.12.2025 | 105,00 | 106,50 | 105,00 | 106,00 | -0,47% | - |
| 29.12.2025 | 105,00 | 107,00 | 105,00 | 106,50 | 0,95% | 64,00 |
| 23.12.2025 | 103,00 | 105,50 | 103,00 | 105,50 | 0,96% | - |
| 22.12.2025 | 105,00 | 107,00 | 103,50 | 104,50 | -1,88% | 18,00 |
| 19.12.2025 | 108,50 | 109,00 | 105,00 | 106,50 | -2,29% | - |
| 18.12.2025 | 105,00 | 110,50 | 105,00 | 109,00 | 2,83% | - |
| 17.12.2025 | 106,00 | 107,00 | 104,50 | 106,00 | 1,44% | 39,00 |
| 16.12.2025 | 102,00 | 106,50 | 102,00 | 104,50 | 0,97% | 37,00 |
| 15.12.2025 | 102,00 | 104,00 | 102,00 | 103,50 | 1,97% | - |
| 12.12.2025 | 105,00 | 105,00 | 100,50 | 101,50 | -2,87% | - |
| 11.12.2025 | 102,00 | 105,00 | 102,00 | 104,50 | 0,97% | - |
| 10.12.2025 | 99,75 | 104,50 | 99,50 | 103,50 | 3,24% | - |
| 09.12.2025 | 97,50 | 100,25 | 97,50 | 100,25 | 1,01% | - |
| 08.12.2025 | 98,50 | 101,00 | 98,50 | 99,25 | -1,00% | - |
| 05.12.2025 | 97,75 | 100,25 | 97,50 | 100,25 | 2,30% | 298,00 |