205,470$
0,36%
Echtzeit-Aktienkurs Matson Inc.
Bid:
Ask:
Aktienkurse zur Matson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 204,81 | 206,00 | 202,74 | 205,47 | 0,36% | 25.182,00 |
| 08.07.2026 | 198,23 | 204,90 | 198,23 | 204,73 | 3,12% | 394.791,00 |
| 07.07.2026 | 204,36 | 205,33 | 196,66 | 198,53 | -2,93% | 372.656,00 |
| 06.07.2026 | 204,32 | 206,08 | 200,44 | 204,53 | 0,49% | 278.029,00 |
| 02.07.2026 | 204,48 | 205,04 | 197,73 | 203,53 | -0,19% | 472.973,00 |
| 01.07.2026 | 192,23 | 207,88 | 191,89 | 203,92 | 6,08% | 532.924,00 |
| 30.06.2026 | 194,81 | 196,20 | 189,48 | 192,23 | -1,16% | 245.092,00 |
| 29.06.2026 | 193,68 | 195,57 | 191,10 | 194,49 | 0,00% | 384.070,00 |
| 26.06.2026 | 196,77 | 197,38 | 193,66 | 194,49 | -0,96% | 607.287,00 |
| 25.06.2026 | 197,24 | 198,70 | 194,08 | 196,37 | 0,40% | 213.725,00 |
| 24.06.2026 | 196,00 | 198,49 | 193,74 | 195,59 | -0,09% | 367.491,00 |
| 23.06.2026 | 195,95 | 198,28 | 194,72 | 195,76 | -0,54% | 261.909,00 |
| 22.06.2026 | 193,91 | 198,99 | 193,91 | 196,83 | 2,92% | 272.916,00 |
| 18.06.2026 | 191,32 | 195,64 | 189,71 | 191,24 | -1,20% | 569.570,00 |
| 17.06.2026 | 196,05 | 196,89 | 192,02 | 193,57 | -1,24% | 260.304,00 |
| 16.06.2026 | 197,01 | 200,28 | 195,47 | 196,01 | 0,43% | 243.466,00 |
| 15.06.2026 | 202,07 | 202,10 | 194,93 | 195,18 | -3,35% | 310.087,00 |
| 12.06.2026 | 198,95 | 203,08 | 198,95 | 201,94 | 1,49% | 227.343,00 |
| 11.06.2026 | 196,17 | 200,85 | 191,45 | 198,98 | 2,87% | 268.470,00 |
| 10.06.2026 | 192,90 | 195,05 | 190,16 | 193,43 | -0,41% | 236.548,00 |
| 09.06.2026 | 195,10 | 197,63 | 191,50 | 194,23 | 1,05% | 331.625,00 |
| 08.06.2026 | 187,94 | 192,62 | 186,05 | 192,22 | 2,62% | 259.085,00 |
| 05.06.2026 | 185,52 | 192,53 | 183,61 | 187,32 | 0,02% | 262.797,00 |
| 04.06.2026 | 187,20 | 192,00 | 186,02 | 187,29 | 0,80% | 269.258,00 |
| 03.06.2026 | 185,34 | 188,33 | 185,04 | 185,81 | -0,67% | 203.085,00 |
| 02.06.2026 | 187,47 | 189,99 | 186,49 | 187,06 | -0,56% | 225.550,00 |
| 01.06.2026 | 179,87 | 188,50 | 179,58 | 188,11 | 3,76% | 235.860,00 |
| 29.05.2026 | 179,21 | 181,88 | 179,21 | 181,30 | 0,36% | 187.677,00 |
| 28.05.2026 | 183,19 | 185,01 | 179,35 | 180,65 | -1,96% | 132.946,00 |
| 27.05.2026 | 185,82 | 186,26 | 183,20 | 184,26 | -0,15% | 168.964,00 |
| 26.05.2026 | 182,24 | 187,00 | 182,24 | 184,53 | 1,48% | 177.676,00 |
| 22.05.2026 | 182,62 | 182,63 | 177,05 | 181,84 | -0,50% | 203.702,00 |
| 21.05.2026 | 187,17 | 190,00 | 182,29 | 182,75 | -3,11% | 329.653,00 |
| 20.05.2026 | 181,35 | 188,63 | 180,08 | 188,62 | 4,75% | 272.788,00 |
| 19.05.2026 | 182,13 | 183,40 | 177,33 | 180,06 | -2,27% | 230.609,00 |
| 18.05.2026 | 180,38 | 185,46 | 179,25 | 184,25 | 2,43% | 261.460,00 |
| 15.05.2026 | 180,75 | 182,60 | 178,61 | 179,88 | -1,30% | 180.847,00 |
| 14.05.2026 | 182,24 | 182,89 | 178,71 | 182,25 | 0,29% | 174.782,00 |
| 13.05.2026 | 177,38 | 183,25 | 177,38 | 181,72 | 1,51% | 188.422,00 |
| 12.05.2026 | 180,19 | 180,38 | 175,50 | 179,01 | -1,59% | 196.172,00 |
| 11.05.2026 | 183,10 | 184,94 | 181,23 | 181,91 | -0,44% | 154.937,00 |
| 08.05.2026 | 179,82 | 183,10 | 178,11 | 182,72 | 1,43% | 169.077,00 |
| 07.05.2026 | 183,73 | 185,30 | 176,99 | 180,14 | -1,95% | 318.397,00 |
| 06.05.2026 | 189,55 | 189,99 | 182,43 | 183,73 | -1,89% | 299.692,00 |
| 05.05.2026 | 169,13 | 187,26 | 161,57 | 187,26 | 9,62% | 481.155,00 |
| 04.05.2026 | 172,25 | 172,25 | 168,34 | 170,83 | -1,57% | 309.376,00 |
| 01.05.2026 | 174,72 | 174,72 | 171,63 | 173,55 | -0,50% | 174.102,00 |
| 30.04.2026 | 173,78 | 175,37 | 171,63 | 174,43 | 0,62% | 238.642,00 |
| 29.04.2026 | 176,32 | 176,54 | 170,74 | 173,35 | -1,23% | 222.257,00 |
| 28.04.2026 | 177,62 | 178,75 | 175,19 | 175,51 | -0,69% | 162.168,00 |
| 27.04.2026 | 175,92 | 180,88 | 174,20 | 176,73 | 2,56% | 293.820,00 |
| 24.04.2026 | 174,74 | 175,23 | 171,46 | 172,32 | 1,15% | 227.291,00 |
| 23.04.2026 | 171,73 | 173,93 | 170,07 | 170,36 | -0,25% | 169.277,00 |
| 22.04.2026 | 171,07 | 171,30 | 167,35 | 170,78 | 0,06% | 187.330,00 |
| 21.04.2026 | 177,76 | 179,70 | 168,54 | 170,68 | -3,59% | 352.850,00 |
| 20.04.2026 | 175,79 | 179,31 | 175,51 | 177,03 | 0,27% | 232.760,00 |
| 17.04.2026 | 177,12 | 180,21 | 175,77 | 176,55 | 1,10% | 270.420,00 |
| 16.04.2026 | 169,92 | 174,83 | 169,92 | 174,63 | 2,42% | 235.608,00 |
| 15.04.2026 | 169,82 | 171,71 | 168,89 | 170,50 | -0,46% | 268.649,00 |
| 14.04.2026 | 172,43 | 173,83 | 170,53 | 171,28 | -0,70% | 189.013,00 |
| 13.04.2026 | 170,39 | 172,55 | 168,76 | 172,48 | 0,71% | 139.173,00 |
| 10.04.2026 | 172,62 | 172,70 | 170,64 | 171,27 | -0,48% | 144.724,00 |
| 09.04.2026 | 172,36 | 174,45 | 171,08 | 172,10 | -0,23% | 180.897,00 |
| 08.04.2026 | 174,80 | 176,93 | 170,06 | 172,49 | 2,61% | 303.849,00 |
| 07.04.2026 | 166,48 | 168,95 | 165,96 | 168,11 | 0,60% | 222.999,00 |
| 06.04.2026 | 165,32 | 167,27 | 162,22 | 167,10 | 0,43% | 206.965,00 |
| 02.04.2026 | 162,18 | 167,89 | 161,92 | 166,39 | 0,90% | 322.769,00 |
| 01.04.2026 | 165,00 | 168,57 | 164,77 | 164,91 | 0,59% | 201.184,00 |
| 31.03.2026 | 159,41 | 164,09 | 158,82 | 163,94 | 4,18% | 226.310,00 |
| 30.03.2026 | 159,06 | 160,65 | 156,60 | 157,36 | -0,42% | 232.809,00 |
| 27.03.2026 | 160,79 | 163,21 | 157,84 | 158,03 | -3,19% | 299.897,00 |
| 26.03.2026 | 162,50 | 165,20 | 162,50 | 163,24 | -0,65% | 165.047,00 |
| 25.03.2026 | 164,90 | 164,92 | 160,53 | 164,30 | 0,71% | 211.447,00 |
| 24.03.2026 | 161,16 | 165,71 | 158,73 | 163,14 | 2,00% | 217.244,00 |
| 23.03.2026 | 161,26 | 162,57 | 157,74 | 159,94 | 3,14% | 339.184,00 |
| 20.03.2026 | 160,19 | 160,41 | 153,96 | 155,07 | -1,95% | 758.830,00 |
| 19.03.2026 | 155,34 | 158,56 | 153,00 | 158,16 | 1,33% | 300.677,00 |
| 18.03.2026 | 155,07 | 157,57 | 152,10 | 156,09 | 0,60% | 408.630,00 |
| 17.03.2026 | 154,25 | 155,36 | 151,26 | 155,16 | 2,53% | 227.589,00 |
| 16.03.2026 | 151,39 | 152,74 | 150,03 | 151,33 | 1,06% | 284.297,00 |
| 13.03.2026 | 149,74 | 151,47 | 147,58 | 149,74 | 0,34% | 289.278,00 |
| 12.03.2026 | 150,94 | 153,75 | 143,64 | 149,24 | -3,05% | 552.170,00 |
| 11.03.2026 | 156,19 | 156,19 | 152,15 | 153,94 | -1,80% | 241.502,00 |
| 10.03.2026 | 153,61 | 159,20 | 153,00 | 156,76 | 2,18% | 329.498,00 |
| 09.03.2026 | 148,67 | 153,54 | 146,84 | 153,42 | 0,28% | 393.507,00 |
| 06.03.2026 | 153,42 | 154,28 | 151,70 | 152,99 | -3,63% | 335.979,00 |
| 05.03.2026 | 166,13 | 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 |