26,489$
-5,30%
Echtzeit-Aktienkurs Matthews International Corp.
Bid:
Ask:
Aktienkurse zur Matthews International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 27,74 | 28,04 | 26,25 | 26,49 | -5,29% | 492.667,00 |
| 22.01.2026 | 27,51 | 28,86 | 27,51 | 27,97 | 2,78% | 424.848,00 |
| 21.01.2026 | 26,18 | 27,35 | 26,18 | 27,21 | 3,90% | 236.689,00 |
| 20.01.2026 | 26,84 | 26,84 | 26,01 | 26,19 | -3,76% | 195.036,00 |
| 19.01.2026 | 27,20 | 27,23 | 27,14 | 27,21 | -0,54% | - |
| 16.01.2026 | 28,69 | 28,79 | 27,10 | 27,36 | -4,64% | 264.984,00 |
| 15.01.2026 | 27,92 | 29,11 | 27,81 | 28,69 | 3,20% | 255.599,00 |
| 14.01.2026 | 27,34 | 28,13 | 27,24 | 27,80 | 1,46% | 295.116,00 |
| 13.01.2026 | 28,01 | 28,41 | 27,37 | 27,40 | -3,01% | 166.348,00 |
| 12.01.2026 | 28,56 | 28,71 | 28,24 | 28,25 | -1,09% | 179.192,00 |
| 09.01.2026 | 27,97 | 28,77 | 27,86 | 28,56 | 2,26% | 327.195,00 |
| 08.01.2026 | 26,46 | 27,96 | 26,16 | 27,93 | 4,84% | 247.247,00 |
| 07.01.2026 | 26,90 | 27,19 | 26,23 | 26,64 | -0,93% | 157.559,00 |
| 06.01.2026 | 26,00 | 26,95 | 25,89 | 26,89 | 2,71% | 146.959,00 |
| 05.01.2026 | 26,00 | 26,52 | 25,70 | 26,18 | 0,96% | 157.996,00 |
| 02.01.2026 | 26,22 | 26,50 | 25,79 | 25,93 | -0,73% | 129.763,00 |
| 31.12.2025 | 26,50 | 26,65 | 26,05 | 26,12 | -1,32% | 126.999,00 |
| 30.12.2025 | 26,81 | 27,06 | 26,47 | 26,47 | -1,08% | 108.943,00 |
| 29.12.2025 | 26,84 | 26,98 | 26,49 | 26,76 | -0,37% | 165.243,00 |
| 26.12.2025 | 26,62 | 27,01 | 26,62 | 26,86 | 0,90% | 190.520,00 |
| 24.12.2025 | 26,07 | 26,75 | 25,95 | 26,62 | 2,58% | 89.980,00 |
| 23.12.2025 | 25,95 | 26,07 | 25,76 | 25,95 | -0,23% | 201.223,00 |
| 22.12.2025 | 26,00 | 26,54 | 25,86 | 26,01 | 0,04% | 268.038,00 |
| 19.12.2025 | 27,26 | 27,44 | 25,63 | 26,00 | -5,11% | 832.576,00 |
| 18.12.2025 | 27,35 | 27,54 | 26,93 | 27,40 | 0,88% | 395.462,00 |
| 17.12.2025 | 27,00 | 27,72 | 26,89 | 27,16 | 0,52% | 292.574,00 |
| 16.12.2025 | 26,95 | 27,28 | 26,71 | 27,02 | 0,63% | 274.715,00 |
| 15.12.2025 | 26,59 | 27,07 | 26,47 | 26,85 | 1,21% | 414.888,00 |
| 12.12.2025 | 27,37 | 27,54 | 26,40 | 26,53 | -2,46% | 366.034,00 |
| 11.12.2025 | 27,13 | 27,60 | 26,97 | 27,20 | 0,97% | 268.415,00 |
| 10.12.2025 | 26,00 | 27,22 | 26,00 | 26,94 | 3,42% | 374.730,00 |
| 09.12.2025 | 25,06 | 26,30 | 25,03 | 26,05 | 3,09% | 453.109,00 |
| 08.12.2025 | 24,79 | 25,47 | 24,74 | 25,27 | 3,10% | 230.323,00 |
| 05.12.2025 | 24,35 | 24,75 | 24,25 | 24,51 | 0,04% | 165.497,00 |
| 04.12.2025 | 24,61 | 24,88 | 23,93 | 24,50 | -1,17% | 310.165,00 |
| 03.12.2025 | 24,40 | 25,10 | 24,37 | 24,79 | 1,39% | 226.518,00 |
| 02.12.2025 | 24,55 | 24,63 | 24,06 | 24,45 | -0,16% | 146.544,00 |
| 01.12.2025 | 24,23 | 24,51 | 23,90 | 24,49 | -0,21% | 224.003,00 |
| 28.11.2025 | 24,96 | 25,01 | 24,22 | 24,54 | -1,52% | 160.720,00 |
| 26.11.2025 | 25,01 | 25,24 | 24,64 | 24,92 | -1,07% | 409.813,00 |
| 25.11.2025 | 24,38 | 25,55 | 24,01 | 25,19 | 4,22% | 348.044,00 |
| 24.11.2025 | 24,40 | 24,51 | 23,57 | 24,17 | -1,39% | 546.585,00 |
| 21.11.2025 | 24,94 | 25,34 | 24,00 | 24,51 | -0,45% | 409.321,00 |
| 20.11.2025 | 25,26 | 25,70 | 24,50 | 24,62 | -0,97% | 291.569,00 |
| 19.11.2025 | 24,51 | 25,02 | 24,50 | 24,86 | 1,26% | 229.146,00 |
| 18.11.2025 | 24,34 | 24,95 | 24,20 | 24,55 | 0,82% | 500.801,00 |
| 17.11.2025 | 25,08 | 25,48 | 24,14 | 24,35 | -3,56% | 477.702,00 |
| 14.11.2025 | 25,06 | 25,35 | 24,50 | 25,25 | -1,41% | 497.753,00 |
| 13.11.2025 | 24,00 | 26,67 | 23,83 | 25,61 | 7,97% | 758.996,00 |
| 12.11.2025 | 23,60 | 23,97 | 23,58 | 23,72 | 0,55% | 244.676,00 |
| 11.11.2025 | 23,36 | 23,63 | 23,22 | 23,59 | 0,98% | 224.134,00 |
| 10.11.2025 | 23,11 | 23,40 | 22,94 | 23,36 | 1,52% | 186.415,00 |
| 07.11.2025 | 23,07 | 23,27 | 22,72 | 23,01 | -1,07% | 594.972,00 |
| 06.11.2025 | 23,11 | 23,33 | 22,65 | 23,26 | 0,65% | 507.512,00 |
| 05.11.2025 | 23,17 | 23,32 | 23,00 | 23,11 | 0,04% | 119.422,00 |
| 04.11.2025 | 23,20 | 23,38 | 23,08 | 23,10 | -1,41% | 203.644,00 |
| 03.11.2025 | 23,36 | 23,63 | 22,81 | 23,43 | 0,04% | 186.341,00 |
| 31.10.2025 | 22,98 | 23,44 | 22,26 | 23,42 | 1,47% | 344.334,00 |
| 30.10.2025 | 22,82 | 23,49 | 22,82 | 23,08 | -0,35% | 272.682,00 |
| 29.10.2025 | 23,35 | 23,35 | 22,63 | 23,16 | -0,64% | 296.360,00 |
| 28.10.2025 | 23,25 | 23,59 | 23,04 | 23,31 | -0,38% | 216.274,00 |
| 27.10.2025 | 23,71 | 23,71 | 23,14 | 23,40 | -0,93% | 234.972,00 |
| 24.10.2025 | 24,00 | 24,00 | 23,46 | 23,62 | -0,59% | 127.154,00 |
| 23.10.2025 | 23,31 | 23,76 | 23,22 | 23,76 | 2,02% | 156.510,00 |
| 22.10.2025 | 23,39 | 23,52 | 22,97 | 23,29 | -0,30% | 168.954,00 |
| 21.10.2025 | 23,06 | 23,51 | 23,02 | 23,36 | 0,86% | 156.842,00 |
| 20.10.2025 | 23,35 | 23,51 | 23,09 | 23,16 | 0,07% | 82.402,00 |
| 17.10.2025 | 23,28 | 23,32 | 23,04 | 23,14 | -0,80% | - |
| 16.10.2025 | 23,38 | 23,41 | 23,02 | 23,33 | 0,13% | 137.871,00 |
| 15.10.2025 | 22,96 | 23,37 | 22,96 | 23,30 | 2,15% | 135.282,00 |
| 14.10.2025 | 22,00 | 22,91 | 21,95 | 22,81 | 3,35% | 198.204,00 |
| 13.10.2025 | 22,70 | 22,70 | 22,01 | 22,07 | -1,56% | 295.355,00 |
| 10.10.2025 | 22,98 | 23,10 | 22,35 | 22,42 | -2,52% | 300.603,00 |
| 09.10.2025 | 23,42 | 23,42 | 22,65 | 23,00 | -0,95% | 239.334,00 |
| 08.10.2025 | 23,61 | 23,77 | 23,08 | 23,22 | -1,61% | 216.976,00 |
| 07.10.2025 | 24,17 | 24,53 | 23,57 | 23,60 | -2,88% | 164.815,00 |
| 06.10.2025 | 24,92 | 25,12 | 24,14 | 24,30 | -1,74% | 241.369,00 |
| 03.10.2025 | 25,14 | 25,30 | 24,70 | 24,73 | -0,88% | 275.735,00 |
| 02.10.2025 | 24,24 | 26,44 | 24,14 | 24,95 | 3,70% | 732.728,00 |
| 01.10.2025 | 24,01 | 24,28 | 23,80 | 24,06 | -0,91% | 105.424,00 |
| 30.09.2025 | 23,72 | 24,30 | 23,68 | 24,28 | 1,59% | 100.333,00 |
| 29.09.2025 | 24,18 | 24,48 | 23,66 | 23,90 | -0,71% | 131.031,00 |
| 26.09.2025 | 24,25 | 24,53 | 23,91 | 24,07 | 0,04% | 160.328,00 |
| 25.09.2025 | 24,53 | 24,57 | 23,95 | 24,06 | -2,55% | 166.487,00 |
| 24.09.2025 | 24,98 | 25,17 | 24,61 | 24,69 | -1,28% | 129.914,00 |
| 23.09.2025 | 25,35 | 25,70 | 24,90 | 25,01 | -1,03% | 170.981,00 |
| 22.09.2025 | 25,02 | 25,44 | 24,78 | 25,27 | 0,88% | 193.157,00 |
| 19.09.2025 | 25,64 | 25,84 | 24,98 | 25,05 | -3,24% | 531.814,00 |
| 18.09.2025 | 25,26 | 26,09 | 25,17 | 25,89 | 3,56% | 208.479,00 |
| 17.09.2025 | 25,60 | 26,15 | 24,90 | 25,00 | -2,27% | 202.910,00 |
| 16.09.2025 | 25,66 | 25,70 | 25,10 | 25,58 | -0,39% | 152.473,00 |
| 15.09.2025 | 24,92 | 25,75 | 24,61 | 25,68 | 3,67% | 201.390,00 |
| 12.09.2025 | 25,05 | 25,12 | 24,69 | 24,77 | -1,55% | 84.234,00 |
| 11.09.2025 | 24,81 | 25,23 | 24,53 | 25,16 | 1,78% | 165.657,00 |
| 10.09.2025 | 24,37 | 24,75 | 24,29 | 24,72 | 1,48% | 210.835,00 |
| 09.09.2025 | 24,84 | 24,88 | 24,08 | 24,36 | -2,25% | 298.485,00 |
| 08.09.2025 | 24,94 | 25,06 | 24,47 | 24,92 | 0,08% | 178.314,00 |
| 05.09.2025 | 25,00 | 25,60 | 24,69 | 24,90 | 0,04% | 156.844,00 |
| 04.09.2025 | 24,23 | 24,94 | 24,05 | 24,89 | 2,72% | 140.879,00 |
| 03.09.2025 | 23,97 | 24,26 | 23,76 | 24,23 | 0,29% | 166.819,00 |