26,363$
-1,13%
Echtzeit-Aktienkurs Matthews International Corp.
Bid:
Ask:
Aktienkurse zur Matthews International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 26,92 | 27,61 | 26,53 | 26,65 | -1,00% | 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 |
| 22.05.2026 | 26,50 | 26,83 | 26,43 | 26,76 | 1,17% | 136.988,00 |
| 21.05.2026 | 26,81 | 27,12 | 26,23 | 26,45 | -2,47% | 249.798,00 |
| 20.05.2026 | 26,94 | 27,22 | 26,77 | 27,12 | 0,59% | 194.821,00 |
| 19.05.2026 | 26,66 | 27,08 | 26,23 | 26,96 | 0,30% | 193.159,00 |
| 18.05.2026 | 26,53 | 27,06 | 26,32 | 26,88 | 1,40% | 178.791,00 |
| 15.05.2026 | 27,12 | 27,32 | 26,43 | 26,51 | -2,96% | 171.203,00 |
| 14.05.2026 | 27,84 | 28,00 | 27,02 | 27,32 | -1,69% | 189.893,00 |
| 13.05.2026 | 27,64 | 28,00 | 26,92 | 27,79 | -0,36% | 356.588,00 |
| 12.05.2026 | 27,97 | 28,07 | 27,20 | 27,89 | 0,32% | 271.469,00 |
| 11.05.2026 | 27,78 | 28,09 | 27,24 | 27,80 | -1,21% | 242.270,00 |
| 08.05.2026 | 27,86 | 28,28 | 27,55 | 28,14 | 1,74% | 139.869,00 |
| 07.05.2026 | 28,15 | 28,52 | 27,61 | 27,66 | -1,46% | 165.426,00 |
| 06.05.2026 | 28,94 | 29,49 | 28,06 | 28,07 | -1,78% | 178.653,00 |
| 05.05.2026 | 27,49 | 29,13 | 27,47 | 28,58 | 4,31% | 278.326,00 |
| 04.05.2026 | 28,25 | 28,93 | 26,48 | 27,40 | -4,23% | 440.163,00 |
| 01.05.2026 | 30,54 | 30,93 | 28,52 | 28,61 | 0,25% | 309.862,00 |
| 30.04.2026 | 27,63 | 28,63 | 27,58 | 28,54 | 2,70% | 235.953,00 |
| 29.04.2026 | 28,05 | 28,22 | 27,75 | 27,79 | -1,52% | 145.718,00 |
| 28.04.2026 | 28,11 | 28,71 | 28,09 | 28,22 | -0,25% | 105.370,00 |
| 27.04.2026 | 28,00 | 28,33 | 27,81 | 28,29 | 0,50% | 204.882,00 |
| 24.04.2026 | 27,85 | 28,79 | 27,76 | 28,15 | 0,04% | 226.229,00 |
| 23.04.2026 | 27,76 | 28,28 | 27,69 | 28,14 | 0,34% | 140.296,00 |
| 22.04.2026 | 27,22 | 28,09 | 27,07 | 28,05 | 3,26% | 199.936,00 |
| 21.04.2026 | 27,39 | 27,59 | 26,95 | 27,16 | -0,86% | 142.027,00 |
| 20.04.2026 | 27,26 | 27,75 | 26,78 | 27,40 | -0,53% | 131.253,00 |
| 17.04.2026 | 27,35 | 28,00 | 27,17 | 27,54 | 2,23% | 145.612,00 |
| 16.04.2026 | 26,61 | 26,99 | 26,52 | 26,94 | 0,99% | 106.936,00 |
| 15.04.2026 | 26,85 | 27,01 | 26,62 | 26,68 | -1,17% | 140.400,00 |
| 14.04.2026 | 27,07 | 27,18 | 26,89 | 26,99 | -0,30% | 130.140,00 |
| 13.04.2026 | 27,18 | 27,18 | 26,60 | 27,07 | -0,55% | 175.354,00 |
| 10.04.2026 | 26,91 | 27,30 | 26,65 | 27,22 | 1,15% | 143.378,00 |
| 09.04.2026 | 26,28 | 27,00 | 26,19 | 26,91 | 1,85% | 133.094,00 |
| 08.04.2026 | 26,76 | 27,00 | 26,28 | 26,42 | 2,09% | 141.507,00 |
| 07.04.2026 | 25,49 | 25,92 | 25,49 | 25,88 | 1,05% | 125.069,00 |
| 06.04.2026 | 25,20 | 25,70 | 25,14 | 25,61 | 0,91% | 142.249,00 |
| 02.04.2026 | 24,84 | 25,47 | 24,72 | 25,38 | 0,40% | 140.179,00 |
| 01.04.2026 | 25,96 | 26,27 | 25,28 | 25,28 | -2,17% | 154.483,00 |
| 31.03.2026 | 25,46 | 25,92 | 25,00 | 25,84 | 2,50% | 193.120,00 |
| 30.03.2026 | 25,26 | 25,60 | 25,09 | 25,21 | 0,04% | 267.917,00 |
| 27.03.2026 | 25,00 | 25,39 | 24,93 | 25,20 | -0,28% | 329.583,00 |
| 26.03.2026 | 25,18 | 25,41 | 24,91 | 25,27 | -0,51% | 164.542,00 |
| 25.03.2026 | 25,31 | 25,58 | 24,76 | 25,40 | 1,24% | 176.671,00 |
| 24.03.2026 | 24,60 | 25,22 | 24,33 | 25,09 | 0,97% | 136.384,00 |
| 23.03.2026 | 24,48 | 25,23 | 24,17 | 24,85 | 3,93% | 281.303,00 |
| 20.03.2026 | 24,49 | 24,69 | 23,75 | 23,91 | -2,25% | 421.719,00 |
| 19.03.2026 | 24,01 | 24,74 | 23,92 | 24,46 | 0,37% | 196.199,00 |
| 18.03.2026 | 24,70 | 24,83 | 24,23 | 24,37 | -1,77% | 210.563,00 |
| 17.03.2026 | 24,71 | 25,21 | 24,63 | 24,81 | 0,77% | 145.150,00 |
| 16.03.2026 | 24,62 | 24,90 | 24,26 | 24,62 | 0,61% | 283.862,00 |
| 13.03.2026 | 25,09 | 25,32 | 24,47 | 24,47 | -1,92% | 169.106,00 |
| 12.03.2026 | 25,44 | 25,73 | 24,73 | 24,95 | -3,56% | 210.491,00 |
| 11.03.2026 | 25,82 | 25,92 | 25,28 | 25,87 | -1,03% | 213.249,00 |
| 10.03.2026 | 26,32 | 28,33 | 25,90 | 26,14 | 0,46% | 514.335,00 |
| 09.03.2026 | 25,30 | 26,09 | 24,74 | 26,02 | 1,44% | 196.894,00 |
| 06.03.2026 | 25,26 | 25,78 | 24,93 | 25,65 | -0,31% | 181.142,00 |
| 05.03.2026 | 25,80 | 26,02 | 25,55 | 25,73 | -1,57% | 121.584,00 |
| 04.03.2026 | 26,42 | 26,49 | 25,97 | 26,14 | -0,38% | 91.215,00 |
| 03.03.2026 | 25,71 | 26,39 | 25,45 | 26,24 | -0,42% | 105.276,00 |
| 02.03.2026 | 25,94 | 26,62 | 25,78 | 26,35 | -0,30% | 138.485,00 |
| 27.02.2026 | 26,39 | 26,84 | 26,00 | 26,43 | -1,27% | 189.811,00 |
| 26.02.2026 | 26,49 | 26,94 | 26,35 | 26,77 | 1,44% | 126.639,00 |
| 25.02.2026 | 26,80 | 26,85 | 26,16 | 26,39 | -1,35% | 102.075,00 |
| 24.02.2026 | 26,15 | 26,79 | 26,13 | 26,75 | 2,49% | 142.728,00 |
| 23.02.2026 | 26,25 | 26,48 | 25,69 | 26,10 | -1,06% | 174.797,00 |
| 20.02.2026 | 26,35 | 26,89 | 26,11 | 26,38 | 0,04% | 142.179,00 |
| 19.02.2026 | 26,32 | 26,52 | 26,04 | 26,37 | -0,68% | 129.039,00 |
| 18.02.2026 | 26,38 | 26,81 | 26,24 | 26,55 | 0,19% | 131.573,00 |
| 17.02.2026 | 26,01 | 26,80 | 25,69 | 26,50 | 1,57% | 185.596,00 |
| 13.02.2026 | 25,81 | 26,18 | 25,53 | 26,09 | 1,48% | 166.063,00 |
| 12.02.2026 | 26,45 | 26,60 | 25,49 | 25,71 | -2,06% | 263.888,00 |
| 11.02.2026 | 26,50 | 26,67 | 25,80 | 26,25 | -0,68% | 173.047,00 |
| 10.02.2026 | 26,60 | 26,91 | 26,36 | 26,43 | -0,64% | 184.597,00 |
| 09.02.2026 | 26,79 | 26,84 | 25,99 | 26,60 | -2,06% | 155.201,00 |