152,680$
0,61%
Echtzeit-Aktienkurs Matson Inc.
Bid:
Ask:
Aktienkurse zur Matson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 151,87 | 153,23 | 150,33 | 152,64 | 0,58% | 196.543,00 |
| 20.11.2024 | 154,27 | 155,83 | 150,79 | 151,76 | -0,64% | 174.150,00 |
| 19.11.2024 | 152,91 | 154,89 | 152,30 | 152,74 | -1,01% | 181.789,00 |
| 18.11.2024 | 158,69 | 159,20 | 154,12 | 154,30 | -3,95% | 251.240,00 |
| 15.11.2024 | 164,81 | 164,84 | 160,28 | 160,65 | -2,37% | 230.911,00 |
| 14.11.2024 | 168,15 | 169,00 | 164,07 | 164,55 | -1,68% | 245.298,00 |
| 13.11.2024 | 165,36 | 169,12 | 164,06 | 167,37 | 2,07% | 341.965,00 |
| 12.11.2024 | 166,41 | 168,17 | 163,79 | 163,97 | -1,47% | 186.418,00 |
| 11.11.2024 | 166,22 | 168,18 | 165,70 | 166,41 | 0,46% | 181.275,00 |
| 08.11.2024 | 161,37 | 167,94 | 161,25 | 165,64 | 2,64% | 323.907,00 |
| 07.11.2024 | 166,25 | 167,24 | 160,81 | 161,38 | -2,80% | 265.925,00 |
| 06.11.2024 | 161,26 | 166,05 | 159,41 | 166,03 | 4,27% | 555.142,00 |
| 05.11.2024 | 156,70 | 160,18 | 156,62 | 159,23 | 2,17% | 293.828,00 |
| 04.11.2024 | 154,11 | 159,18 | 153,88 | 155,85 | 1,52% | 313.336,00 |
| 01.11.2024 | 153,96 | 155,31 | 151,67 | 153,51 | -0,89% | 467.493,00 |
| 31.10.2024 | 140,14 | 155,97 | 139,02 | 154,89 | 15,94% | 698.368,00 |
| 30.10.2024 | 133,08 | 135,91 | 132,37 | 133,59 | -0,62% | 240.279,00 |
| 29.10.2024 | 132,59 | 135,04 | 132,32 | 134,42 | 0,93% | 206.523,00 |
| 28.10.2024 | 133,35 | 134,43 | 132,52 | 133,18 | -0,10% | 133.084,00 |
| 25.10.2024 | 133,66 | 134,96 | 132,71 | 133,31 | -0,03% | 117.802,00 |
| 24.10.2024 | 132,00 | 133,49 | 131,49 | 133,35 | 1,65% | 210.173,00 |
| 23.10.2024 | 132,05 | 133,01 | 130,85 | 131,18 | -1,41% | 146.045,00 |
| 22.10.2024 | 134,43 | 134,65 | 132,87 | 133,06 | -1,08% | 112.207,00 |
| 21.10.2024 | 137,08 | 137,08 | 134,16 | 134,51 | -1,29% | 138.703,00 |
| 18.10.2024 | 137,79 | 137,99 | 136,19 | 136,27 | -0,18% | 106.644,00 |
| 17.10.2024 | 136,86 | 137,76 | 134,89 | 136,52 | -0,36% | 178.900,00 |
| 16.10.2024 | 136,57 | 138,38 | 135,60 | 137,01 | 2,48% | 183.532,00 |
| 15.10.2024 | 135,17 | 137,22 | 133,52 | 133,69 | -2,17% | 188.305,00 |
| 14.10.2024 | 136,41 | 137,44 | 135,22 | 136,66 | -0,28% | 113.494,00 |
| 11.10.2024 | 134,43 | 137,35 | 134,43 | 137,05 | 2,66% | 147.268,00 |
| 10.10.2024 | 134,44 | 134,97 | 132,82 | 133,50 | -0,57% | 187.548,00 |
| 09.10.2024 | 135,18 | 136,61 | 134,17 | 134,27 | -1,48% | 210.675,00 |
| 08.10.2024 | 136,37 | 137,18 | 135,09 | 136,29 | 0,74% | 183.266,00 |
| 07.10.2024 | 136,24 | 137,49 | 133,86 | 135,29 | -1,51% | 245.189,00 |
| 04.10.2024 | 136,71 | 137,68 | 133,07 | 137,37 | -0,09% | 394.400,00 |
| 03.10.2024 | 140,00 | 140,01 | 137,12 | 137,50 | -1,79% | 189.705,00 |
| 02.10.2024 | 141,02 | 141,44 | 139,86 | 140,01 | -0,77% | 172.756,00 |
| 01.10.2024 | 141,55 | 142,09 | 138,05 | 141,10 | -1,07% | 219.097,00 |
| 30.09.2024 | 141,93 | 144,93 | 141,93 | 142,62 | 0,49% | 336.845,00 |
| 27.09.2024 | 142,78 | 144,90 | 141,51 | 141,93 | 0,16% | 199.014,00 |
| 26.09.2024 | 143,58 | 144,43 | 140,37 | 141,71 | -0,76% | 250.281,00 |
| 25.09.2024 | 142,36 | 143,66 | 141,14 | 142,79 | 0,11% | 370.552,00 |
| 24.09.2024 | 139,39 | 143,06 | 138,99 | 142,64 | 2,96% | 319.910,00 |
| 23.09.2024 | 134,38 | 139,20 | 134,38 | 138,54 | 2,84% | 340.191,00 |
| 20.09.2024 | 134,08 | 140,91 | 134,08 | 134,72 | -1,79% | 1.972.581,00 |
| 19.09.2024 | 134,98 | 138,29 | 134,75 | 137,18 | 3,64% | 267.235,00 |
| 18.09.2024 | 131,05 | 135,25 | 131,05 | 132,36 | 0,80% | 236.632,00 |
| 17.09.2024 | 132,87 | 133,57 | 130,81 | 131,31 | -0,06% | 324.981,00 |
| 16.09.2024 | 133,07 | 133,07 | 128,76 | 131,39 | -0,93% | 253.196,00 |
| 13.09.2024 | 130,67 | 132,86 | 129,71 | 132,63 | 2,64% | 286.436,00 |
| 12.09.2024 | 127,66 | 129,95 | 126,96 | 129,22 | 1,37% | 170.649,00 |
| 11.09.2024 | 124,72 | 128,37 | 123,29 | 127,47 | 1,69% | 267.769,00 |
| 10.09.2024 | 126,32 | 126,66 | 123,83 | 125,35 | -0,11% | 225.119,00 |
| 09.09.2024 | 125,91 | 126,91 | 125,01 | 125,49 | -0,10% | 216.864,00 |
| 06.09.2024 | 130,60 | 131,75 | 125,17 | 125,62 | -4,23% | 530.132,00 |
| 05.09.2024 | 135,20 | 135,20 | 131,15 | 131,17 | -2,59% | 223.727,00 |
| 04.09.2024 | 134,23 | 136,60 | 134,23 | 134,66 | -0,01% | 175.755,00 |
| 03.09.2024 | 136,70 | 137,16 | 133,86 | 134,68 | -2,62% | 230.683,00 |
| 30.08.2024 | 137,39 | 138,37 | 136,07 | 138,30 | 1,01% | 318.948,00 |
| 29.08.2024 | 137,84 | 138,16 | 136,35 | 136,92 | -0,17% | 193.526,00 |
| 28.08.2024 | 134,89 | 137,74 | 134,88 | 137,15 | 1,24% | 256.062,00 |
| 27.08.2024 | 136,50 | 136,50 | 134,06 | 135,47 | -0,80% | 204.581,00 |
| 26.08.2024 | 137,03 | 138,84 | 136,40 | 136,56 | 0,60% | 281.711,00 |
| 23.08.2024 | 133,22 | 136,00 | 133,22 | 135,74 | 2,41% | 174.419,00 |
| 22.08.2024 | 133,26 | 134,05 | 131,66 | 132,55 | -0,88% | 163.150,00 |
| 21.08.2024 | 132,34 | 134,94 | 131,18 | 133,73 | 2,15% | 234.418,00 |
| 20.08.2024 | 135,44 | 135,88 | 130,66 | 130,91 | -3,66% | 201.377,00 |
| 19.08.2024 | 131,43 | 137,29 | 131,43 | 135,89 | 3,49% | 226.567,00 |
| 16.08.2024 | 130,26 | 131,44 | 128,58 | 131,31 | 0,71% | 159.180,00 |
| 15.08.2024 | 130,00 | 132,34 | 128,68 | 130,39 | 0,32% | 218.047,00 |
| 14.08.2024 | 130,00 | 130,11 | 128,39 | 129,98 | 0,32% | 162.243,00 |
| 13.08.2024 | 131,09 | 131,42 | 129,26 | 129,56 | -0,44% | 182.546,00 |
| 12.08.2024 | 129,74 | 131,08 | 129,14 | 130,13 | 0,73% | 199.412,00 |
| 09.08.2024 | 129,56 | 130,22 | 127,66 | 129,19 | -0,37% | 249.422,00 |
| 08.08.2024 | 128,41 | 130,68 | 128,17 | 129,67 | 1,22% | 223.182,00 |
| 07.08.2024 | 130,66 | 130,66 | 126,57 | 128,11 | -1,10% | 312.344,00 |
| 06.08.2024 | 127,80 | 131,16 | 127,56 | 129,54 | 0,93% | 518.803,00 |
| 05.08.2024 | 124,54 | 130,60 | 123,22 | 128,35 | -2,37% | 328.257,00 |
| 02.08.2024 | 134,74 | 136,31 | 127,64 | 131,46 | 2,26% | 634.450,00 |
| 01.08.2024 | 133,29 | 134,64 | 127,62 | 128,55 | -3,13% | 289.979,00 |
| 31.07.2024 | 132,94 | 135,79 | 131,51 | 132,71 | 0,40% | 327.080,00 |
| 30.07.2024 | 132,25 | 135,17 | 132,02 | 132,18 | 0,07% | 225.431,00 |
| 29.07.2024 | 131,17 | 132,67 | 130,39 | 132,09 | 1,33% | 320.701,00 |
| 26.07.2024 | 129,72 | 130,59 | 127,05 | 130,36 | 1,92% | 292.351,00 |
| 25.07.2024 | 128,50 | 130,71 | 127,45 | 127,90 | -0,23% | 293.784,00 |
| 24.07.2024 | 128,79 | 130,63 | 127,98 | 128,20 | -0,48% | 229.022,00 |
| 23.07.2024 | 128,40 | 129,64 | 127,18 | 128,82 | -0,09% | 285.168,00 |
| 22.07.2024 | 128,16 | 129,78 | 127,07 | 128,93 | 1,10% | 173.517,00 |
| 19.07.2024 | 128,28 | 128,28 | 125,93 | 127,53 | -0,62% | 309.184,00 |
| 18.07.2024 | 132,30 | 133,57 | 127,59 | 128,32 | -3,42% | 292.994,00 |
| 17.07.2024 | 131,53 | 133,88 | 131,53 | 132,87 | 0,25% | 296.928,00 |
| 16.07.2024 | 128,12 | 132,91 | 127,62 | 132,54 | 4,69% | 315.645,00 |
| 15.07.2024 | 125,98 | 128,66 | 125,22 | 126,60 | 1,36% | 281.493,00 |
| 12.07.2024 | 127,59 | 128,06 | 124,72 | 124,90 | -1,43% | 238.227,00 |
| 11.07.2024 | 124,01 | 126,76 | 122,32 | 126,71 | 3,33% | 231.131,00 |
| 10.07.2024 | 122,80 | 124,11 | 121,76 | 122,63 | 0,61% | 308.069,00 |
| 09.07.2024 | 122,41 | 124,86 | 121,86 | 121,89 | -1,92% | 276.830,00 |
| 08.07.2024 | 128,46 | 128,46 | 123,81 | 124,28 | -3,07% | 351.320,00 |
| 05.07.2024 | 129,52 | 130,23 | 127,60 | 128,22 | -1,85% | 217.762,00 |
| 03.07.2024 | 130,58 | 131,47 | 129,90 | 130,64 | 1,08% | 111.131,00 |