121,530$
1,79%
Echtzeit-Aktienkurs Matson Inc.
Bid:
Ask:
Aktienkurse zur Matson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 121,06 | 121,83 | 120,07 | 121,53 | 1,79% | 49.499,00 |
| 12.12.2025 | 122,65 | 123,49 | 118,20 | 119,39 | -2,59% | 312.130,00 |
| 11.12.2025 | 121,05 | 122,98 | 121,05 | 122,57 | 1,47% | 305.362,00 |
| 10.12.2025 | 116,29 | 122,52 | 116,29 | 120,79 | 3,80% | 447.585,00 |
| 09.12.2025 | 115,50 | 117,11 | 115,20 | 116,37 | 1,16% | 240.927,00 |
| 08.12.2025 | 116,93 | 117,37 | 114,79 | 115,04 | -1,16% | 197.633,00 |
| 05.12.2025 | 113,75 | 116,50 | 113,75 | 116,39 | 2,28% | 229.627,00 |
| 04.12.2025 | 115,01 | 115,46 | 113,51 | 113,80 | -0,32% | 233.419,00 |
| 03.12.2025 | 112,61 | 116,11 | 112,35 | 114,16 | 2,36% | 357.636,00 |
| 02.12.2025 | 111,89 | 111,89 | 109,47 | 111,53 | -0,21% | 340.175,00 |
| 01.12.2025 | 108,48 | 111,90 | 108,46 | 111,77 | 2,56% | 291.022,00 |
| 28.11.2025 | 109,46 | 110,23 | 108,78 | 108,98 | -0,15% | 75.613,00 |
| 26.11.2025 | 108,51 | 111,19 | 108,22 | 109,14 | -0,05% | 349.698,00 |
| 25.11.2025 | 105,51 | 110,31 | 105,46 | 109,19 | 3,81% | 355.483,00 |
| 24.11.2025 | 105,35 | 107,01 | 104,29 | 105,18 | -0,03% | 323.762,00 |
| 21.11.2025 | 102,76 | 107,74 | 102,42 | 105,21 | 3,10% | 549.599,00 |
| 20.11.2025 | 104,84 | 106,36 | 101,98 | 102,05 | -1,49% | 387.299,00 |
| 19.11.2025 | 104,13 | 104,91 | 103,07 | 103,59 | -0,66% | 192.274,00 |
| 18.11.2025 | 103,69 | 105,04 | 102,45 | 104,28 | -0,36% | 215.869,00 |
| 17.11.2025 | 106,44 | 106,74 | 103,41 | 104,66 | -2,04% | 243.155,00 |
| 14.11.2025 | 105,99 | 107,57 | 104,79 | 106,84 | 0,23% | 284.091,00 |
| 13.11.2025 | 109,92 | 111,14 | 106,29 | 106,60 | -3,24% | 474.632,00 |
| 12.11.2025 | 108,98 | 111,15 | 108,42 | 110,17 | 1,58% | 380.426,00 |
| 11.11.2025 | 109,09 | 109,09 | 106,39 | 108,46 | -0,60% | 262.794,00 |
| 10.11.2025 | 111,85 | 112,25 | 108,90 | 109,12 | -1,57% | 371.223,00 |
| 07.11.2025 | 110,82 | 114,44 | 109,00 | 110,86 | 2,74% | 531.266,00 |
| 06.11.2025 | 108,64 | 109,24 | 106,45 | 107,90 | -1,74% | 515.766,00 |
| 05.11.2025 | 103,19 | 113,93 | 101,44 | 109,81 | 11,97% | 781.917,00 |
| 04.11.2025 | 99,72 | 99,72 | 97,63 | 98,07 | -1,89% | 319.642,00 |
| 03.11.2025 | 100,98 | 102,47 | 99,31 | 99,96 | -0,98% | 410.258,00 |
| 31.10.2025 | 97,36 | 101,38 | 96,70 | 100,95 | 3,72% | 472.541,00 |
| 30.10.2025 | 98,00 | 99,38 | 97,03 | 97,33 | -1,15% | 245.814,00 |
| 29.10.2025 | 98,41 | 100,85 | 97,90 | 98,46 | 0,77% | 320.754,00 |
| 28.10.2025 | 98,61 | 100,76 | 97,62 | 97,71 | -0,30% | 463.795,00 |
| 27.10.2025 | 94,20 | 98,13 | 94,20 | 98,00 | 5,13% | 397.050,00 |
| 24.10.2025 | 94,22 | 94,27 | 93,12 | 93,22 | -0,63% | 192.469,00 |
| 23.10.2025 | 93,68 | 95,01 | 92,64 | 93,81 | 0,41% | 253.502,00 |
| 22.10.2025 | 94,93 | 95,08 | 93,27 | 93,43 | -1,42% | 212.187,00 |
| 21.10.2025 | 94,29 | 95,42 | 94,03 | 94,78 | 0,33% | 285.812,00 |
| 20.10.2025 | 94,62 | 95,60 | 93,96 | 94,47 | -0,02% | 182.626,00 |
| 17.10.2025 | 94,00 | 95,02 | 93,11 | 94,49 | 0,66% | 279.937,00 |
| 16.10.2025 | 95,05 | 95,96 | 93,70 | 93,87 | -0,78% | 330.791,00 |
| 15.10.2025 | 93,16 | 95,71 | 93,14 | 94,61 | 1,75% | 464.010,00 |
| 14.10.2025 | 88,95 | 93,19 | 88,59 | 92,98 | 3,18% | 404.233,00 |
| 13.10.2025 | 89,36 | 91,13 | 88,50 | 90,11 | 2,34% | 586.292,00 |
| 10.10.2025 | 92,04 | 92,04 | 86,97 | 88,05 | -6,47% | 760.143,00 |
| 09.10.2025 | 97,48 | 97,57 | 94,06 | 94,14 | -3,42% | 330.356,00 |
| 08.10.2025 | 96,29 | 97,77 | 95,22 | 97,47 | 1,21% | 303.484,00 |
| 07.10.2025 | 99,60 | 99,60 | 96,22 | 96,30 | -2,48% | 336.715,00 |
| 06.10.2025 | 100,93 | 101,08 | 98,74 | 98,75 | -1,66% | 309.193,00 |
| 03.10.2025 | 100,01 | 101,50 | 99,95 | 100,42 | 1,03% | 38.726,00 |
| 02.10.2025 | 98,54 | 99,44 | 98,10 | 99,40 | 0,62% | 214.014,00 |
| 01.10.2025 | 98,35 | 99,57 | 97,37 | 98,79 | 0,20% | 273.042,00 |
| 30.09.2025 | 97,88 | 98,82 | 97,13 | 98,59 | -1,30% | 367.894,00 |
| 29.09.2025 | 102,60 | 103,06 | 99,75 | 99,89 | -2,81% | 311.177,00 |
| 26.09.2025 | 103,06 | 104,10 | 102,53 | 102,78 | -0,34% | 166.892,00 |
| 25.09.2025 | 103,49 | 104,01 | 102,01 | 103,13 | -0,91% | 190.887,00 |
| 24.09.2025 | 105,91 | 105,93 | 103,83 | 104,08 | -1,14% | 208.424,00 |
| 23.09.2025 | 105,34 | 105,92 | 104,46 | 105,28 | 0,54% | 210.362,00 |
| 22.09.2025 | 103,81 | 105,35 | 103,19 | 104,71 | 0,92% | 254.811,00 |
| 19.09.2025 | 106,63 | 106,88 | 103,44 | 103,76 | -3,50% | 1.182.150,00 |
| 18.09.2025 | 107,02 | 108,34 | 105,80 | 107,52 | 1,33% | 379.696,00 |
| 17.09.2025 | 105,82 | 109,70 | 105,62 | 106,11 | 0,64% | 373.440,00 |
| 16.09.2025 | 105,72 | 105,80 | 104,01 | 105,43 | 0,30% | 282.572,00 |
| 15.09.2025 | 104,47 | 105,56 | 104,11 | 105,11 | 1,71% | 279.361,00 |
| 12.09.2025 | 105,38 | 105,83 | 103,22 | 103,34 | -2,43% | 226.158,00 |
| 11.09.2025 | 103,32 | 106,46 | 103,32 | 105,91 | 2,79% | 260.934,00 |
| 10.09.2025 | 102,71 | 104,12 | 101,54 | 103,04 | -0,34% | 254.802,00 |
| 09.09.2025 | 104,58 | 104,70 | 103,23 | 103,39 | -1,21% | 244.294,00 |
| 08.09.2025 | 105,83 | 105,83 | 103,23 | 104,66 | -0,85% | 294.904,00 |
| 05.09.2025 | 104,01 | 106,00 | 104,01 | 105,56 | 1,12% | 277.114,00 |
| 04.09.2025 | 102,75 | 104,48 | 101,97 | 104,39 | 2,28% | 306.362,00 |
| 03.09.2025 | 102,16 | 102,81 | 100,28 | 102,06 | -0,22% | 336.299,00 |
| 02.09.2025 | 102,50 | 103,13 | 101,58 | 102,28 | -1,70% | 369.341,00 |
| 29.08.2025 | 105,34 | 105,74 | 103,81 | 104,05 | -1,33% | 347.466,00 |
| 28.08.2025 | 106,18 | 107,51 | 103,46 | 105,45 | 0,13% | 256.145,00 |
| 27.08.2025 | 104,46 | 105,70 | 103,97 | 105,31 | 0,53% | 196.184,00 |
| 26.08.2025 | 103,97 | 105,14 | 103,20 | 104,76 | 0,75% | 228.504,00 |
| 25.08.2025 | 105,68 | 106,00 | 103,89 | 103,98 | -2,19% | 215.782,00 |
| 22.08.2025 | 103,70 | 107,17 | 103,04 | 106,31 | 3,28% | 431.097,00 |
| 21.08.2025 | 100,89 | 103,02 | 100,51 | 102,93 | 1,24% | 361.832,00 |
| 20.08.2025 | 105,28 | 105,28 | 101,47 | 101,67 | -3,67% | 531.416,00 |
| 19.08.2025 | 105,14 | 108,29 | 104,69 | 105,54 | 0,34% | 237.004,00 |
| 18.08.2025 | 104,52 | 105,95 | 104,50 | 105,18 | 0,19% | 282.415,00 |
| 15.08.2025 | 105,30 | 105,50 | 103,86 | 104,98 | 0,32% | 318.907,00 |
| 14.08.2025 | 108,11 | 108,61 | 104,19 | 104,65 | -4,79% | 382.805,00 |
| 13.08.2025 | 108,46 | 110,09 | 108,28 | 109,91 | 1,72% | 297.070,00 |
| 12.08.2025 | 104,73 | 108,43 | 104,37 | 108,05 | 4,28% | 320.819,00 |
| 11.08.2025 | 107,17 | 108,18 | 103,23 | 103,62 | -3,56% | 455.722,00 |
| 08.08.2025 | 110,27 | 110,65 | 107,30 | 107,44 | -2,39% | 413.308,00 |
| 07.08.2025 | 113,99 | 114,00 | 109,76 | 110,07 | -3,30% | 238.645,00 |
| 06.08.2025 | 111,78 | 114,24 | 111,73 | 113,83 | 1,98% | 398.895,00 |
| 05.08.2025 | 109,06 | 111,62 | 108,68 | 111,62 | 2,76% | 334.181,00 |
| 04.08.2025 | 108,15 | 110,77 | 107,90 | 108,62 | 0,48% | 393.104,00 |
| 01.08.2025 | 114,49 | 114,49 | 105,99 | 108,10 | 1,24% | 1.005.269,00 |
| 31.07.2025 | 106,61 | 107,69 | 105,51 | 106,78 | 0,26% | 561.734,00 |
| 30.07.2025 | 107,80 | 108,00 | 105,61 | 106,50 | -0,87% | 422.679,00 |
| 29.07.2025 | 108,18 | 108,64 | 107,43 | 107,44 | -0,44% | 320.863,00 |
| 28.07.2025 | 109,08 | 109,94 | 107,44 | 107,92 | -1,36% | 280.403,00 |
| 25.07.2025 | 109,39 | 109,86 | 108,38 | 109,41 | 0,57% | 268.307,00 |