Matthews International Corp.
[WKN: 905720 | ISIN: US5771281012]
Aktienkurse
19,852$ -3,73%
Echtzeit-Aktienkurs Matthews International Corp.
Bid: Ask:

Aktienkurse zur Matthews International Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
04.04.2025 20,06 20,08 19,28 19,88 -3,59% -
03.04.2025 21,78 22,18 20,33 20,62 -8,07% 224.881,00
02.04.2025 21,56 22,50 21,50 22,43 2,47% 178.005,00
01.04.2025 22,13 22,44 21,84 21,89 -1,57% 139.362,00
31.03.2025 22,28 22,68 21,94 22,24 -1,24% 185.433,00
28.03.2025 23,28 23,56 22,45 22,52 -3,60% 123.674,00
27.03.2025 23,25 23,60 22,93 23,36 0,56% 123.233,00
26.03.2025 23,10 23,47 23,03 23,23 0,35% 128.001,00
25.03.2025 23,71 23,94 23,13 23,15 -2,40% 168.702,00
24.03.2025 23,60 23,95 23,40 23,72 2,46% 154.485,00
21.03.2025 22,99 23,34 22,93 23,15 0,00% 504.781,00
20.03.2025 22,76 23,29 22,76 23,15 0,30% 209.488,00
19.03.2025 22,85 23,12 22,58 23,08 1,58% 218.141,00
18.03.2025 22,73 23,04 22,38 22,72 -0,70% 172.571,00
17.03.2025 22,57 23,11 22,57 22,88 1,46% 154.619,00
14.03.2025 22,70 22,97 22,43 22,55 -0,13% 133.602,00
13.03.2025 22,79 22,86 22,10 22,58 -0,92% 192.339,00
12.03.2025 22,91 23,14 22,03 22,79 -0,87% 234.223,00
11.03.2025 23,66 23,90 22,84 22,99 -2,75% 252.805,00
10.03.2025 24,29 24,76 23,64 23,64 -3,90% 215.245,00
07.03.2025 24,09 24,99 24,03 24,60 2,33% 220.131,00
06.03.2025 23,06 24,16 23,00 24,04 3,00% 221.569,00
05.03.2025 23,46 24,30 22,89 23,34 -0,38% 197.745,00
04.03.2025 23,56 24,74 22,85 23,43 -2,17% 298.542,00
03.03.2025 24,97 25,30 23,76 23,95 -3,89% 231.793,00
28.02.2025 24,75 25,17 24,31 24,92 0,48% 249.625,00
27.02.2025 25,31 25,54 24,75 24,80 -2,21% 160.594,00
26.02.2025 24,52 25,53 24,52 25,36 2,63% 313.926,00
25.02.2025 24,94 25,05 24,43 24,71 1,31% 229.022,00
24.02.2025 24,32 24,93 24,21 24,39 0,58% 284.251,00
21.02.2025 24,95 24,95 23,89 24,25 -1,46% 270.045,00
20.02.2025 24,86 24,96 24,48 24,61 -1,76% 182.610,00
19.02.2025 25,55 25,94 24,66 25,05 -2,94% 207.881,00
18.02.2025 25,33 26,16 25,33 25,81 0,11% 217.256,00
17.02.2025 25,80 25,80 25,73 25,78 0,20% -
14.02.2025 25,22 27,15 25,22 25,73 3,04% 395.312,00
13.02.2025 24,79 25,29 24,45 24,97 1,55% 268.856,00
12.02.2025 23,93 24,72 23,87 24,59 -0,36% 319.270,00
11.02.2025 24,50 25,24 24,50 24,68 -0,36% 256.867,00
10.02.2025 26,31 26,80 24,66 24,77 -6,69% 519.450,00
07.02.2025 27,09 27,84 25,57 26,55 -9,93% 768.132,00
06.02.2025 30,50 30,96 28,10 29,47 10,21% 729.067,00
05.02.2025 27,16 27,52 25,89 26,74 -1,36% 1.038.244,00
04.02.2025 27,81 28,09 27,11 27,11 -2,97% 245.561,00
03.02.2025 27,37 28,89 26,93 27,94 -0,18% 178.311,00
31.01.2025 29,25 29,54 27,87 27,99 -3,95% 175.585,00
30.01.2025 28,78 29,51 28,32 29,14 2,93% 133.431,00
29.01.2025 28,54 28,76 27,93 28,31 -0,81% 113.025,00
28.01.2025 28,86 29,05 28,43 28,54 -1,11% 187.204,00
27.01.2025 28,96 29,91 28,76 28,86 -0,38% 184.067,00
24.01.2025 30,33 30,73 28,83 28,97 -3,95% 138.525,00
23.01.2025 30,25 30,95 29,99 30,16 -0,36% 156.825,00
22.01.2025 30,85 31,12 29,93 30,27 -2,79% 132.010,00
21.01.2025 31,40 31,55 30,80 31,14 0,39% 102.827,00
17.01.2025 31,67 31,94 30,86 31,02 -0,99% 86.539,00
16.01.2025 30,98 31,47 30,68 31,33 0,64% 115.131,00
15.01.2025 31,30 31,33 30,82 31,13 2,03% 107.156,00
14.01.2025 30,72 30,85 30,27 30,51 -0,03% 193.454,00
13.01.2025 29,21 30,83 29,21 30,52 2,80% 261.456,00
10.01.2025 30,12 30,52 28,86 29,69 -4,32% 265.551,00
08.01.2025 28,00 32,00 27,53 31,03 14,50% 486.386,00
07.01.2025 27,27 27,34 26,33 27,10 -0,84% 147.297,00
06.01.2025 27,54 28,00 27,23 27,33 -0,76% 149.108,00
03.01.2025 27,07 27,59 26,79 27,54 1,89% 152.389,00
02.01.2025 27,77 28,11 26,89 27,03 -2,35% 92.329,00
31.12.2024 27,95 28,11 27,41 27,68 -0,04% 94.780,00
30.12.2024 27,29 27,88 27,12 27,69 -0,29% 115.006,00
27.12.2024 28,23 28,61 27,55 27,77 -2,25% 80.465,00
26.12.2024 27,71 28,55 27,52 28,41 2,12% 146.373,00
24.12.2024 27,38 27,84 27,09 27,82 1,64% 44.969,00
23.12.2024 27,40 28,04 27,17 27,37 -0,65% 128.790,00
20.12.2024 27,31 28,52 27,02 27,55 -0,58% 950.736,00
19.12.2024 27,93 28,16 27,33 27,71 -0,32% 157.074,00
18.12.2024 29,67 29,92 27,49 27,80 -5,92% 141.746,00
17.12.2024 29,54 29,93 29,35 29,55 -0,37% 175.634,00
16.12.2024 30,09 30,30 29,47 29,66 -1,98% 96.498,00
13.12.2024 30,37 30,53 29,80 30,26 -0,36% 91.790,00
12.12.2024 30,20 30,44 29,73 30,37 0,00% 114.765,00
11.12.2024 31,06 31,34 30,01 30,37 -1,97% 290.992,00
10.12.2024 29,88 31,27 29,30 30,98 3,68% 132.246,00
09.12.2024 29,63 30,21 29,63 29,88 1,29% 140.064,00
06.12.2024 30,60 30,60 29,45 29,50 -3,12% 114.870,00
05.12.2024 31,23 31,50 29,98 30,45 -2,34% 189.302,00
04.12.2024 29,87 31,26 29,72 31,18 4,21% 236.254,00
03.12.2024 29,87 30,10 29,54 29,92 -0,17% 168.219,00
02.12.2024 29,94 30,19 29,19 29,97 -0,63% 152.378,00
29.11.2024 30,78 30,81 29,83 30,16 -0,63% 85.949,00
27.11.2024 30,54 30,91 30,32 30,35 0,10% 132.415,00
26.11.2024 31,31 31,31 29,74 30,32 -3,87% 212.803,00
25.11.2024 31,17 32,24 30,53 31,54 2,27% 298.345,00
22.11.2024 29,75 31,56 28,15 30,84 20,99% 598.201,00
21.11.2024 24,37 26,14 24,37 25,49 5,81% 318.831,00
20.11.2024 23,82 24,12 23,63 24,09 0,79% 128.431,00
19.11.2024 23,50 24,01 23,33 23,90 0,80% 145.044,00
18.11.2024 23,83 23,83 23,50 23,71 -0,63% 153.934,00
15.11.2024 23,88 24,04 23,66 23,86 0,63% 112.626,00
14.11.2024 24,03 24,42 23,56 23,71 -1,00% 105.640,00
13.11.2024 24,38 24,52 23,58 23,95 -1,36% 140.664,00
12.11.2024 24,36 24,63 24,04 24,28 -0,33% 236.040,00
11.11.2024 24,59 24,68 24,16 24,36 -0,73% 132.066,00