18,677$
-0,65%
Echtzeit-Aktienkurs Matthews International Corp.
Bid:
Ask:
Aktienkurse zur Matthews International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 18,75 | 18,75 | 18,46 | 18,59 | -1,12% | - |
| 13.10.2026 | 18,75 | 18,95 | 18,53 | 18,80 | 0,75% | 427.014,00 |
| 12.10.2026 | 18,74 | 18,80 | 18,49 | 18,66 | 0,27% | 590.205,00 |
| 09.10.2026 | 19,36 | 19,38 | 18,60 | 18,61 | -3,63% | 498.622,00 |
| 08.10.2026 | 19,41 | 19,49 | 19,12 | 19,31 | -1,48% | 955.004,00 |
| 07.10.2026 | 19,26 | 19,61 | 19,12 | 19,60 | 0,98% | 734.836,00 |
| 06.10.2026 | 19,46 | 19,84 | 19,23 | 19,41 | 0,36% | 804.005,00 |
| 05.10.2026 | 19,29 | 19,48 | 18,86 | 19,34 | 0,26% | 2.813.053,00 |
| 02.10.2026 | 18,74 | 19,47 | 18,55 | 19,29 | 3,82% | 1.166.135,00 |
| 01.10.2026 | 19,17 | 19,20 | 18,54 | 18,58 | -3,18% | 847.287,00 |
| 30.09.2026 | 19,56 | 19,65 | 19,12 | 19,19 | -1,24% | 566.770,00 |
| 29.09.2026 | 19,45 | 19,69 | 19,15 | 19,43 | -0,56% | 651.407,00 |
| 28.09.2026 | 18,87 | 19,56 | 18,69 | 19,54 | 3,11% | 803.305,00 |
| 25.09.2026 | 19,25 | 19,28 | 18,94 | 18,95 | -1,40% | 1.154.923,00 |
| 24.09.2026 | 19,71 | 19,88 | 19,16 | 19,22 | -2,54% | 685.777,00 |
| 23.09.2026 | 19,91 | 20,04 | 19,52 | 19,72 | -1,00% | 871.963,00 |
| 22.09.2026 | 19,95 | 20,13 | 19,80 | 19,92 | 0,76% | 1.316.666,00 |
| 21.09.2026 | 20,57 | 20,63 | 19,73 | 19,77 | -3,47% | 1.097.634,00 |
| 18.09.2026 | 20,09 | 20,55 | 19,51 | 20,48 | 1,69% | 6.350.830,00 |
| 17.09.2026 | 20,14 | 20,27 | 19,93 | 20,14 | 0,95% | 1.193.507,00 |
| 16.09.2026 | 20,10 | 20,21 | 19,66 | 19,95 | -0,70% | 1.025.253,00 |
| 15.09.2026 | 19,93 | 20,10 | 19,66 | 20,09 | 0,80% | 1.036.163,00 |
| 14.09.2026 | 19,96 | 20,06 | 19,58 | 19,93 | -0,35% | 724.376,00 |
| 11.09.2026 | 20,25 | 20,43 | 19,60 | 20,00 | -0,20% | 767.056,00 |
| 10.09.2026 | 20,36 | 20,88 | 20,00 | 20,04 | -1,76% | 745.624,00 |
| 09.09.2026 | 20,20 | 20,63 | 20,13 | 20,40 | 0,25% | 1.071.475,00 |
| 08.09.2026 | 20,75 | 20,86 | 20,28 | 20,35 | -3,69% | 1.089.988,00 |
| 04.09.2026 | 21,09 | 21,49 | 20,99 | 21,13 | 0,09% | 460.019,00 |
| 03.09.2026 | 21,05 | 21,28 | 20,68 | 21,11 | 1,34% | 550.085,00 |
| 02.09.2026 | 20,67 | 21,24 | 20,36 | 20,83 | 2,16% | 780.253,00 |
| 01.09.2026 | 20,63 | 20,66 | 20,21 | 20,39 | -1,83% | 1.087.416,00 |
| 31.08.2026 | 20,84 | 20,96 | 20,62 | 20,77 | -0,76% | 724.345,00 |
| 28.08.2026 | 21,03 | 21,38 | 20,91 | 20,93 | -0,33% | 476.182,00 |
| 27.08.2026 | 21,55 | 21,79 | 20,96 | 21,00 | -2,60% | 610.089,00 |
| 26.08.2026 | 21,64 | 21,93 | 21,35 | 21,56 | 0,19% | 592.578,00 |
| 25.08.2026 | 21,43 | 21,92 | 21,00 | 21,52 | 1,41% | 781.628,00 |
| 24.08.2026 | 21,39 | 21,73 | 20,87 | 21,22 | -0,24% | 757.077,00 |
| 21.08.2026 | 21,58 | 21,99 | 21,17 | 21,27 | -1,80% | 1.067.967,00 |
| 20.08.2026 | 21,87 | 22,15 | 21,50 | 21,66 | -1,50% | 594.218,00 |
| 19.08.2026 | 22,54 | 22,63 | 21,93 | 21,99 | -1,48% | 759.814,00 |
| 18.08.2026 | 23,01 | 23,25 | 22,20 | 22,32 | -2,96% | 887.010,00 |
| 17.08.2026 | 23,09 | 23,35 | 22,50 | 23,00 | -1,08% | 931.831,00 |
| 14.08.2026 | 23,06 | 23,40 | 23,01 | 23,25 | 0,48% | 758.727,00 |
| 13.08.2026 | 23,45 | 24,20 | 22,99 | 23,14 | -0,47% | 956.355,00 |
| 12.08.2026 | 24,02 | 24,48 | 23,02 | 23,25 | -1,11% | 1.194.470,00 |
| 11.08.2026 | 23,31 | 23,64 | 22,81 | 23,51 | 2,31% | 980.341,00 |
| 10.08.2026 | 23,21 | 23,89 | 22,65 | 22,98 | -3,04% | 1.360.734,00 |
| 07.08.2026 | 24,00 | 25,09 | 22,71 | 23,70 | -14,35% | 2.208.245,00 |
| 06.08.2026 | 27,50 | 28,02 | 26,66 | 27,67 | 0,65% | 351.408,00 |
| 05.08.2026 | 27,48 | 27,61 | 26,50 | 27,49 | -2,41% | 261.046,00 |
| 04.08.2026 | 27,96 | 28,35 | 27,82 | 28,17 | 0,36% | 179.400,00 |
| 03.08.2026 | 28,13 | 28,69 | 28,06 | 28,07 | 1,15% | 530.310,00 |
| 31.07.2026 | 27,65 | 27,97 | 27,33 | 27,75 | 0,00% | 237.704,00 |
| 30.07.2026 | 28,44 | 28,44 | 27,75 | 27,75 | -2,36% | 209.823,00 |
| 29.07.2026 | 28,75 | 29,10 | 28,32 | 28,42 | -1,46% | 225.719,00 |
| 28.07.2026 | 28,43 | 29,14 | 28,43 | 28,84 | 2,41% | 226.987,00 |
| 27.07.2026 | 27,76 | 28,45 | 27,76 | 28,16 | 1,70% | 316.459,00 |
| 24.07.2026 | 27,24 | 27,96 | 27,12 | 27,69 | 2,37% | 169.131,00 |
| 23.07.2026 | 27,32 | 27,56 | 26,68 | 27,05 | -2,38% | 276.994,00 |
| 22.07.2026 | 27,47 | 27,78 | 27,43 | 27,71 | 0,80% | 191.072,00 |
| 21.07.2026 | 27,02 | 27,72 | 26,84 | 27,49 | 1,29% | 259.035,00 |
| 20.07.2026 | 27,50 | 27,83 | 27,04 | 27,14 | -1,17% | 235.510,00 |
| 17.07.2026 | 27,79 | 28,26 | 27,28 | 27,46 | -1,81% | 221.648,00 |
| 16.07.2026 | 26,79 | 28,07 | 26,79 | 27,97 | 4,66% | 277.945,00 |
| 15.07.2026 | 26,65 | 27,25 | 26,65 | 26,72 | 0,98% | 156.527,00 |
| 14.07.2026 | 26,60 | 26,67 | 26,41 | 26,46 | -0,64% | 227.232,00 |
| 13.07.2026 | 26,66 | 26,97 | 26,48 | 26,63 | -0,11% | 222.238,00 |
| 10.07.2026 | 26,92 | 27,37 | 26,61 | 26,66 | -1,15% | 151.041,00 |
| 09.07.2026 | 26,23 | 27,12 | 26,21 | 26,97 | 2,90% | 409.067,00 |
| 08.07.2026 | 26,77 | 26,85 | 25,85 | 26,21 | -2,93% | 351.102,00 |
| 07.07.2026 | 26,61 | 27,41 | 26,47 | 27,00 | 1,83% | 388.978,00 |
| 06.07.2026 | 26,69 | 26,92 | 26,47 | 26,52 | -0,66% | 209.930,00 |
| 02.07.2026 | 26,69 | 27,01 | 26,29 | 26,69 | 0,09% | 331.121,00 |
| 01.07.2026 | 26,92 | 27,61 | 26,53 | 26,67 | -0,95% | 328.051,00 |
| 30.06.2026 | 26,63 | 26,96 | 26,04 | 26,92 | 1,16% | 287.364,00 |
| 29.06.2026 | 27,47 | 27,57 | 26,59 | 26,61 | -2,35% | 357.136,00 |
| 26.06.2026 | 26,31 | 27,35 | 26,11 | 27,25 | 3,49% | 1.154.433,00 |
| 25.06.2026 | 26,47 | 27,00 | 25,95 | 26,33 | 0,00% | 496.400,00 |
| 24.06.2026 | 26,02 | 26,66 | 26,02 | 26,33 | 1,66% | 698.589,00 |
| 23.06.2026 | 26,23 | 26,35 | 25,85 | 25,90 | -0,82% | 404.000,00 |
| 22.06.2026 | 26,26 | 26,49 | 25,99 | 26,12 | -0,60% | 351.855,00 |
| 19.06.2026 | 26,27 | 26,31 | 26,26 | 26,27 | -0,33% | - |
| 18.06.2026 | 25,84 | 26,45 | 25,59 | 26,36 | 3,41% | 523.624,00 |
| 17.06.2026 | 26,85 | 26,85 | 25,31 | 25,49 | -4,10% | 341.758,00 |
| 16.06.2026 | 26,50 | 26,87 | 26,17 | 26,58 | 0,57% | 315.951,00 |
| 15.06.2026 | 27,12 | 27,40 | 26,32 | 26,43 | -1,45% | 207.344,00 |
| 12.06.2026 | 25,98 | 27,10 | 25,77 | 26,82 | 3,87% | 386.299,00 |
| 11.06.2026 | 25,62 | 26,00 | 24,60 | 25,82 | 0,94% | 480.316,00 |
| 10.06.2026 | 25,69 | 25,95 | 25,01 | 25,58 | 0,20% | 339.809,00 |
| 09.06.2026 | 25,65 | 26,08 | 25,33 | 25,53 | 0,39% | 370.869,00 |
| 08.06.2026 | 25,59 | 25,86 | 25,02 | 25,43 | 0,32% | 140.701,00 |
| 05.06.2026 | 25,29 | 25,79 | 25,05 | 25,35 | -0,39% | 211.117,00 |
| 04.06.2026 | 25,67 | 26,15 | 24,97 | 25,45 | 0,04% | 198.749,00 |
| 03.06.2026 | 26,04 | 26,04 | 25,34 | 25,44 | -2,57% | 241.082,00 |
| 02.06.2026 | 26,37 | 26,57 | 25,93 | 26,11 | -1,10% | 181.707,00 |
| 01.06.2026 | 26,33 | 26,76 | 25,65 | 26,40 | -0,53% | 830.759,00 |
| 29.05.2026 | 26,98 | 27,21 | 26,45 | 26,54 | -1,99% | 223.176,00 |
| 28.05.2026 | 27,25 | 27,55 | 26,91 | 27,08 | -0,37% | 208.884,00 |
| 27.05.2026 | 27,41 | 28,01 | 26,94 | 27,18 | -0,48% | 243.483,00 |
| 26.05.2026 | 26,89 | 27,53 | 26,89 | 27,31 | 2,06% | 418.399,00 |