157,880$
2,91%
Echtzeit-Aktienkurs Matson Inc.
Bid:
Ask:
Aktienkurse zur Matson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 153,42 | 159,20 | 153,00 | 157,88 | 2,91% | 24.930,00 |
| 09.03.2026 | 148,04 | 153,54 | 146,84 | 153,42 | 0,28% | 539,00 |
| 06.03.2026 | 153,42 | 154,28 | 151,70 | 152,99 | -3,63% | 539,00 |
| 05.03.2026 | 166,05 | 167,11 | 157,00 | 158,75 | -5,16% | 482.047,00 |
| 04.03.2026 | 168,36 | 170,52 | 166,36 | 167,38 | -0,68% | 249.914,00 |
| 03.03.2026 | 167,08 | 170,14 | 163,01 | 168,53 | -1,58% | 410.319,00 |
| 02.03.2026 | 165,22 | 171,71 | 163,76 | 171,24 | 3,08% | 311.244,00 |
| 27.02.2026 | 167,00 | 167,75 | 164,49 | 166,13 | -1,44% | 340.866,00 |
| 26.02.2026 | 169,69 | 173,10 | 166,85 | 168,56 | -0,88% | 399.795,00 |
| 25.02.2026 | 177,51 | 177,51 | 167,91 | 170,05 | 1,83% | 492.585,00 |
| 24.02.2026 | 164,42 | 168,69 | 163,91 | 166,99 | 1,59% | 264.780,00 |
| 23.02.2026 | 167,00 | 167,00 | 161,30 | 164,38 | -2,01% | 263.798,00 |
| 20.02.2026 | 163,82 | 168,96 | 163,45 | 167,75 | 1,88% | 230.882,00 |
| 19.02.2026 | 166,07 | 167,95 | 164,18 | 164,65 | -1,68% | 252.218,00 |
| 18.02.2026 | 164,32 | 168,94 | 164,32 | 167,47 | 1,47% | 183.904,00 |
| 17.02.2026 | 164,41 | 166,53 | 162,26 | 165,05 | 1,77% | 238.898,00 |
| 13.02.2026 | 158,36 | 162,61 | 157,19 | 162,18 | 2,52% | 220.180,00 |
| 12.02.2026 | 164,41 | 165,50 | 153,82 | 158,20 | -2,81% | 340.042,00 |
| 11.02.2026 | 162,52 | 164,97 | 158,23 | 162,77 | 1,31% | 182.221,00 |
| 10.02.2026 | 161,40 | 162,79 | 160,06 | 160,66 | -0,77% | 203.793,00 |
| 09.02.2026 | 162,15 | 163,05 | 161,22 | 161,91 | -0,63% | 176.772,00 |
| 06.02.2026 | 160,07 | 163,78 | 159,77 | 162,94 | 1,96% | 245.340,00 |
| 05.02.2026 | 161,90 | 162,67 | 158,23 | 159,81 | -1,91% | 352.148,00 |
| 04.02.2026 | 166,72 | 169,20 | 161,84 | 162,93 | -1,41% | 388.731,00 |
| 03.02.2026 | 166,06 | 169,09 | 162,40 | 165,26 | -0,28% | 293.669,00 |
| 02.02.2026 | 160,17 | 165,92 | 159,90 | 165,72 | 3,38% | 373.983,00 |
| 30.01.2026 | 160,17 | 161,73 | 158,94 | 160,30 | -0,60% | 319.199,00 |
| 29.01.2026 | 158,98 | 161,27 | 157,44 | 161,27 | 1,45% | 218.334,00 |
| 28.01.2026 | 159,47 | 161,76 | 158,62 | 158,96 | 0,03% | 247.362,00 |
| 27.01.2026 | 160,39 | 161,95 | 158,18 | 158,92 | 0,03% | 257.294,00 |
| 26.01.2026 | 158,99 | 160,00 | 156,90 | 158,87 | -0,04% | 280.369,00 |
| 23.01.2026 | 161,03 | 162,23 | 157,46 | 158,94 | -0,85% | 389.515,00 |
| 22.01.2026 | 156,58 | 161,84 | 155,26 | 160,30 | 2,95% | 599.696,00 |
| 21.01.2026 | 151,15 | 157,80 | 149,05 | 155,71 | 7,65% | 415.147,00 |
| 20.01.2026 | 145,10 | 146,88 | 144,08 | 144,64 | -1,11% | 298.345,00 |
| 16.01.2026 | 145,70 | 147,44 | 145,24 | 146,26 | 0,20% | 397.519,00 |
| 15.01.2026 | 141,70 | 146,69 | 138,01 | 145,97 | 10,65% | 686.920,00 |
| 14.01.2026 | 130,63 | 132,32 | 129,36 | 131,92 | 1,02% | 184.735,00 |
| 13.01.2026 | 132,20 | 133,41 | 130,36 | 130,59 | -1,26% | 183.295,00 |
| 12.01.2026 | 130,72 | 133,22 | 130,72 | 132,25 | 0,19% | 254.207,00 |
| 09.01.2026 | 131,32 | 133,21 | 129,82 | 132,00 | 0,69% | 303.507,00 |
| 08.01.2026 | 129,28 | 131,45 | 128,94 | 131,09 | 0,65% | 310.728,00 |
| 07.01.2026 | 129,99 | 130,49 | 127,44 | 130,24 | 0,80% | 271.665,00 |
| 06.01.2026 | 127,06 | 129,39 | 126,25 | 129,21 | 2,24% | 285.475,00 |
| 05.01.2026 | 123,61 | 128,59 | 123,61 | 126,38 | 2,16% | 334.848,00 |