23,051$
-1,87%
Echtzeit-Aktienkurs Matthews International Corp.
Bid:
Ask:
Aktienkurse zur Matthews International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 23,21 | 23,47 | 22,80 | 23,04 | -1,92% | 275.755,00 |
| 31.07.2025 | 23,27 | 23,64 | 23,22 | 23,49 | 0,17% | 198.520,00 |
| 30.07.2025 | 23,98 | 24,23 | 23,28 | 23,45 | -1,76% | 234.364,00 |
| 29.07.2025 | 24,10 | 24,23 | 23,66 | 23,87 | -0,67% | 199.379,00 |
| 28.07.2025 | 24,66 | 24,66 | 23,99 | 24,03 | -2,59% | 270.229,00 |
| 25.07.2025 | 24,91 | 24,91 | 24,39 | 24,67 | -0,40% | 120.677,00 |
| 24.07.2025 | 25,49 | 25,50 | 24,71 | 24,77 | -3,32% | 154.681,00 |
| 23.07.2025 | 25,37 | 25,74 | 25,30 | 25,62 | 2,40% | 178.957,00 |
| 22.07.2025 | 24,62 | 25,43 | 24,62 | 25,02 | 1,54% | 184.063,00 |
| 21.07.2025 | 25,22 | 25,57 | 24,60 | 24,64 | -1,40% | 133.532,00 |
| 18.07.2025 | 25,80 | 25,80 | 24,78 | 24,99 | -2,19% | 165.860,00 |
| 17.07.2025 | 25,00 | 25,77 | 24,78 | 25,55 | 2,40% | 175.967,00 |
| 16.07.2025 | 24,81 | 25,00 | 24,21 | 24,95 | 1,42% | 166.473,00 |
| 15.07.2025 | 25,25 | 25,43 | 24,52 | 24,60 | -2,07% | 233.875,00 |
| 14.07.2025 | 25,27 | 25,27 | 24,52 | 25,12 | -1,14% | 151.264,00 |
| 11.07.2025 | 25,66 | 25,85 | 24,99 | 25,41 | -1,74% | 156.778,00 |
| 10.07.2025 | 24,88 | 25,90 | 24,88 | 25,86 | 4,06% | 242.568,00 |
| 09.07.2025 | 24,88 | 24,89 | 24,50 | 24,85 | 0,93% | 143.936,00 |
| 08.07.2025 | 24,23 | 24,99 | 24,22 | 24,62 | 1,61% | 128.325,00 |
| 07.07.2025 | 25,21 | 25,46 | 24,17 | 24,23 | -4,76% | 192.876,00 |
| 03.07.2025 | 25,85 | 25,85 | 25,13 | 25,44 | -0,55% | 142.779,00 |
| 02.07.2025 | 24,68 | 25,62 | 24,58 | 25,58 | 4,03% | 213.345,00 |
| 01.07.2025 | 23,71 | 25,20 | 23,58 | 24,59 | 2,80% | 209.279,00 |
| 30.06.2025 | 24,36 | 24,36 | 23,52 | 23,92 | -1,81% | 242.297,00 |
| 27.06.2025 | 23,86 | 24,59 | 23,80 | 24,36 | 2,53% | 480.973,00 |
| 26.06.2025 | 21,90 | 23,82 | 21,83 | 23,76 | 8,84% | 319.525,00 |
| 25.06.2025 | 21,65 | 22,42 | 21,19 | 21,83 | 0,83% | 197.350,00 |
| 24.06.2025 | 21,50 | 21,81 | 21,27 | 21,65 | 1,26% | 178.801,00 |
| 23.06.2025 | 20,99 | 21,44 | 20,74 | 21,38 | 1,66% | 197.695,00 |
| 20.06.2025 | 21,53 | 21,53 | 20,99 | 21,03 | -1,22% | 307.279,00 |
| 18.06.2025 | 21,08 | 21,74 | 21,00 | 21,29 | 0,85% | 190.234,00 |
| 17.06.2025 | 21,75 | 21,86 | 21,08 | 21,11 | -4,09% | 182.991,00 |
| 16.06.2025 | 21,97 | 22,47 | 21,97 | 22,01 | 0,73% | 241.174,00 |
| 13.06.2025 | 22,15 | 22,36 | 21,80 | 21,85 | -3,28% | 145.499,00 |
| 12.06.2025 | 22,45 | 22,80 | 22,30 | 22,59 | -0,35% | 136.459,00 |
| 11.06.2025 | 23,18 | 23,38 | 22,57 | 22,67 | -1,61% | 176.556,00 |
| 10.06.2025 | 22,98 | 23,25 | 22,85 | 23,04 | 1,01% | 162.022,00 |
| 09.06.2025 | 22,37 | 23,03 | 22,16 | 22,81 | 3,17% | 215.871,00 |
| 06.06.2025 | 22,41 | 22,80 | 22,02 | 22,11 | -0,25% | 229.944,00 |
| 05.06.2025 | 22,50 | 22,81 | 22,05 | 22,17 | -1,40% | 238.836,00 |
| 04.06.2025 | 22,13 | 22,61 | 22,13 | 22,48 | 1,49% | 227.004,00 |
| 03.06.2025 | 21,24 | 22,20 | 21,07 | 22,15 | 4,19% | 228.736,00 |
| 02.06.2025 | 21,43 | 21,63 | 20,73 | 21,26 | -0,89% | 240.898,00 |
| 30.05.2025 | 21,64 | 22,00 | 21,43 | 21,45 | -2,19% | 423.781,00 |
| 29.05.2025 | 22,00 | 22,50 | 21,60 | 21,93 | 0,18% | 266.123,00 |
| 28.05.2025 | 21,85 | 22,17 | 21,57 | 21,89 | 0,69% | 246.146,00 |
| 27.05.2025 | 21,26 | 22,22 | 21,08 | 21,74 | 4,27% | 306.226,00 |
| 23.05.2025 | 20,36 | 20,91 | 20,14 | 20,85 | 0,24% | 201.589,00 |
| 22.05.2025 | 20,09 | 20,81 | 19,98 | 20,80 | 3,07% | 234.781,00 |
| 21.05.2025 | 20,42 | 20,70 | 19,87 | 20,18 | -2,51% | 224.947,00 |
| 20.05.2025 | 20,58 | 20,83 | 20,53 | 20,70 | 0,05% | 160.370,00 |
| 19.05.2025 | 20,62 | 20,82 | 20,47 | 20,69 | -1,15% | 171.133,00 |
| 16.05.2025 | 20,69 | 21,06 | 20,51 | 20,93 | 1,21% | 217.723,00 |
| 15.05.2025 | 20,33 | 20,90 | 20,07 | 20,68 | 1,17% | 196.723,00 |
| 14.05.2025 | 21,04 | 21,25 | 20,42 | 20,44 | -3,68% | 251.305,00 |
| 13.05.2025 | 21,06 | 21,48 | 20,85 | 21,22 | 1,92% | 237.310,00 |
| 12.05.2025 | 21,09 | 21,54 | 20,50 | 20,82 | 2,01% | 460.026,00 |
| 09.05.2025 | 19,95 | 20,49 | 19,89 | 20,41 | 2,87% | 287.374,00 |
| 08.05.2025 | 19,38 | 20,16 | 19,33 | 19,84 | 3,87% | 285.401,00 |
| 07.05.2025 | 18,96 | 19,40 | 18,80 | 19,10 | 1,60% | 310.778,00 |
| 06.05.2025 | 18,79 | 19,09 | 18,62 | 18,80 | -0,79% | 295.458,00 |
| 05.05.2025 | 19,50 | 19,72 | 18,90 | 18,95 | -4,39% | 421.183,00 |
| 02.05.2025 | 20,24 | 20,68 | 19,40 | 19,82 | 0,00% | 478.286,00 |
| 01.05.2025 | 19,10 | 21,20 | 18,79 | 19,82 | -3,08% | 520.468,00 |
| 30.04.2025 | 21,33 | 21,33 | 20,34 | 20,45 | -4,80% | 553.297,00 |
| 29.04.2025 | 20,82 | 21,68 | 20,78 | 21,48 | 3,87% | 226.780,00 |
| 28.04.2025 | 20,50 | 20,82 | 20,43 | 20,68 | 0,68% | 178.027,00 |
| 25.04.2025 | 20,40 | 20,57 | 19,93 | 20,54 | 0,24% | 181.015,00 |
| 24.04.2025 | 19,87 | 20,55 | 19,80 | 20,49 | 2,81% | 170.478,00 |
| 23.04.2025 | 20,20 | 20,49 | 19,77 | 19,93 | 2,31% | 228.885,00 |
| 22.04.2025 | 19,95 | 19,95 | 19,18 | 19,48 | 0,52% | 249.895,00 |
| 21.04.2025 | 19,35 | 20,25 | 18,85 | 19,38 | -0,67% | 465.057,00 |
| 17.04.2025 | 19,84 | 20,10 | 19,42 | 19,51 | -1,96% | 201.276,00 |
| 16.04.2025 | 20,83 | 20,90 | 19,49 | 19,90 | -4,56% | 303.820,00 |
| 15.04.2025 | 21,15 | 21,33 | 20,70 | 20,85 | -1,14% | 251.716,00 |
| 14.04.2025 | 20,84 | 21,32 | 20,35 | 21,09 | 2,78% | 340.567,00 |
| 11.04.2025 | 20,26 | 20,71 | 19,86 | 20,52 | 0,98% | 177.129,00 |
| 10.04.2025 | 20,05 | 20,48 | 19,79 | 20,32 | -1,88% | 206.607,00 |
| 09.04.2025 | 19,10 | 21,09 | 18,60 | 20,71 | 8,20% | 336.587,00 |
| 08.04.2025 | 20,55 | 20,55 | 18,91 | 19,14 | -3,77% | 303.860,00 |
| 07.04.2025 | 19,72 | 20,83 | 18,54 | 19,89 | -0,45% | 392.823,00 |
| 04.04.2025 | 20,00 | 20,42 | 19,13 | 19,98 | -3,10% | 368.926,00 |
| 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 |