176,450$
1,04%
Echtzeit-Aktienkurs Matson Inc.
Bid:
Ask:
Aktienkurse zur Matson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 02.01.2026 | 124,70 | 124,97 | 122,34 | 123,71 | 0,13% | 184.399,00 |
| 31.12.2025 | 124,41 | 124,54 | 123,24 | 123,55 | -0,63% | 174.077,00 |
| 30.12.2025 | 125,03 | 125,39 | 123,90 | 124,33 | -0,69% | 176.388,00 |
| 29.12.2025 | 125,21 | 125,55 | 123,58 | 125,20 | 0,14% | 169.795,00 |
| 26.12.2025 | 124,01 | 125,39 | 124,00 | 125,03 | 0,38% | 151.244,00 |
| 24.12.2025 | 123,81 | 125,15 | 123,69 | 124,56 | 0,52% | 89.034,00 |
| 23.12.2025 | 122,66 | 124,40 | 122,16 | 123,91 | 0,64% | 278.654,00 |
| 22.12.2025 | 124,46 | 125,87 | 122,13 | 123,12 | -1,25% | 332.520,00 |
| 19.12.2025 | 126,15 | 126,87 | 123,27 | 124,68 | -2,24% | 1.176.173,00 |
| 18.12.2025 | 124,78 | 129,48 | 123,95 | 127,54 | 2,68% | 586.970,00 |
| 17.12.2025 | 122,97 | 125,51 | 122,97 | 124,21 | 0,57% | 317.195,00 |
| 16.12.2025 | 121,78 | 125,20 | 121,78 | 123,51 | 1,69% | 529.532,00 |
| 15.12.2025 | 120,28 | 121,85 | 119,98 | 121,46 | 1,73% | 259.755,00 |
| 12.12.2025 | 122,65 | 123,49 | 118,20 | 119,39 | -2,59% | 312.130,00 |
| 11.12.2025 | 121,35 | 122,98 | 121,05 | 122,57 | 1,47% | 305.368,00 |
| 10.12.2025 | 116,36 | 122,52 | 116,29 | 120,79 | 3,80% | 447.588,00 |
| 09.12.2025 | 115,20 | 117,11 | 115,20 | 116,37 | 1,16% | 240.942,00 |
| 08.12.2025 | 117,37 | 117,37 | 114,79 | 115,04 | -1,16% | 197.653,00 |
| 05.12.2025 | 113,75 | 116,50 | 113,75 | 116,39 | 2,28% | 229.627,00 |
| 04.12.2025 | 114,77 | 115,46 | 113,51 | 113,80 | -0,32% | 233.423,00 |
| 03.12.2025 | 112,35 | 116,11 | 112,35 | 114,16 | 2,36% | 357.656,00 |
| 02.12.2025 | 111,74 | 111,89 | 109,47 | 111,53 | -0,21% | 340.176,00 |
| 01.12.2025 | 108,46 | 111,90 | 108,46 | 111,77 | 2,56% | 291.064,00 |
| 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 | 105,06 | 107,01 | 104,29 | 105,18 | -0,03% | 324.334,00 |
| 21.11.2025 | 102,76 | 107,74 | 102,42 | 105,21 | 3,10% | 549.599,00 |