97,400$
1,14%
Echtzeit-Aktienkurs Matson Inc.
Bid:
Ask:
Aktienkurse zur Matson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2025 | 96,54 | 97,77 | 95,22 | 97,47 | 1,21% | 305.357,00 |
| 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 |
| 24.07.2025 | 108,59 | 109,57 | 107,88 | 108,79 | -0,14% | 260.205,00 |
| 23.07.2025 | 107,22 | 109,86 | 107,00 | 108,94 | 3,13% | 318.748,00 |
| 22.07.2025 | 104,44 | 107,15 | 104,44 | 105,63 | 1,08% | 496.981,00 |
| 21.07.2025 | 105,37 | 105,99 | 104,05 | 104,50 | 0,08% | 401.654,00 |
| 18.07.2025 | 109,02 | 109,29 | 103,40 | 104,42 | -6,45% | 540.414,00 |
| 17.07.2025 | 111,10 | 112,97 | 110,89 | 111,62 | 0,27% | 394.488,00 |
| 16.07.2025 | 110,86 | 112,26 | 109,60 | 111,32 | 0,97% | 307.246,00 |
| 15.07.2025 | 113,99 | 114,00 | 110,24 | 110,25 | -2,89% | 353.038,00 |
| 14.07.2025 | 115,33 | 115,72 | 111,92 | 113,53 | -2,38% | 397.574,00 |
| 11.07.2025 | 113,33 | 116,61 | 113,04 | 116,30 | 2,46% | 312.845,00 |
| 10.07.2025 | 112,86 | 115,44 | 112,16 | 113,51 | 1,23% | 454.062,00 |
| 09.07.2025 | 112,76 | 113,26 | 110,48 | 112,13 | -0,59% | 268.085,00 |
| 08.07.2025 | 110,20 | 113,84 | 110,20 | 112,79 | 2,26% | 491.894,00 |
| 07.07.2025 | 112,20 | 114,80 | 110,29 | 110,30 | -2,52% | 290.987,00 |
| 03.07.2025 | 115,51 | 115,51 | 112,42 | 113,15 | -1,40% | 149.579,00 |
| 02.07.2025 | 115,00 | 115,40 | 113,81 | 114,76 | 0,30% | 337.763,00 |
| 01.07.2025 | 111,13 | 116,55 | 110,39 | 114,42 | 2,76% | 458.077,00 |
| 30.06.2025 | 112,36 | 112,39 | 109,63 | 111,35 | -0,56% | 457.431,00 |
| 27.06.2025 | 111,10 | 112,54 | 109,80 | 111,98 | 3,05% | 588.535,00 |
| 26.06.2025 | 109,32 | 109,74 | 107,60 | 108,67 | -0,10% | 306.668,00 |
| 25.06.2025 | 110,98 | 110,98 | 108,34 | 108,78 | -1,93% | 277.270,00 |
| 24.06.2025 | 112,41 | 112,51 | 110,45 | 110,92 | -0,70% | 291.662,00 |
| 23.06.2025 | 109,71 | 111,81 | 109,03 | 111,70 | 1,67% | 234.110,00 |
| 20.06.2025 | 111,41 | 111,50 | 108,39 | 109,86 | -0,69% | 576.244,00 |
| 18.06.2025 | 110,00 | 112,05 | 110,00 | 110,62 | 0,54% | 261.433,00 |
| 17.06.2025 | 110,09 | 112,34 | 110,03 | 110,03 | -1,64% | 349.522,00 |
| 16.06.2025 | 113,59 | 113,97 | 111,46 | 111,87 | -0,52% | 328.424,00 |
| 13.06.2025 | 112,23 | 114,20 | 112,23 | 112,46 | -1,86% | 355.195,00 |
| 12.06.2025 | 113,60 | 114,59 | 112,60 | 114,59 | 0,16% | 308.167,00 |
| 11.06.2025 | 115,26 | 117,00 | 113,80 | 114,41 | 0,33% | 467.749,00 |
| 10.06.2025 | 115,45 | 116,34 | 113,32 | 114,03 | -0,40% | 308.483,00 |
| 09.06.2025 | 113,46 | 116,18 | 112,96 | 114,49 | 1,25% | 332.185,00 |
| 06.06.2025 | 114,54 | 114,80 | 111,76 | 113,08 | 0,88% | 345.282,00 |
| 05.06.2025 | 112,05 | 113,36 | 111,60 | 112,09 | -0,51% | 373.046,00 |
| 04.06.2025 | 113,73 | 114,47 | 112,42 | 112,67 | -0,67% | 299.733,00 |
| 03.06.2025 | 111,20 | 114,13 | 111,14 | 113,43 | 1,52% | 309.346,00 |
| 02.06.2025 | 112,00 | 112,48 | 109,98 | 111,73 | -0,99% | 385.357,00 |
| 30.05.2025 | 112,62 | 113,79 | 111,22 | 112,85 | 0,78% | 373.850,00 |
| 29.05.2025 | 112,69 | 113,93 | 111,13 | 111,98 | 0,98% | 485.961,00 |
| 28.05.2025 | 111,55 | 112,31 | 110,69 | 110,89 | -0,74% | 339.100,00 |
| 27.05.2025 | 110,44 | 112,77 | 110,17 | 111,72 | 2,32% | 348.200,00 |
| 23.05.2025 | 107,38 | 109,56 | 106,90 | 109,19 | -1,44% | 241.184,00 |
| 22.05.2025 | 110,53 | 111,75 | 109,35 | 110,79 | -0,26% | 257.975,00 |
| 21.05.2025 | 113,07 | 114,35 | 110,93 | 111,08 | -3,96% | 351.552,00 |
| 20.05.2025 | 118,01 | 118,71 | 114,59 | 115,66 | -2,16% | 335.490,00 |
| 19.05.2025 | 114,50 | 118,45 | 114,13 | 118,21 | 2,82% | 503.774,00 |
| 16.05.2025 | 116,71 | 116,71 | 114,77 | 114,97 | -1,00% | 364.228,00 |