114,740$
0,28%
Echtzeit-Aktienkurs Matson Inc.
Bid:
Ask:
Aktienkurse zur Matson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 115,40 | 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 |
| 15.05.2025 | 115,30 | 117,07 | 114,66 | 116,13 | -0,35% | 570.200,00 |
| 14.05.2025 | 117,32 | 121,00 | 114,73 | 116,54 | -0,92% | 883.714,00 |
| 13.05.2025 | 118,64 | 119,21 | 114,74 | 117,62 | 3,23% | 1.132.307,00 |
| 12.05.2025 | 110,25 | 118,34 | 109,18 | 113,94 | 18,43% | 1.675.722,00 |
| 09.05.2025 | 98,81 | 99,92 | 95,25 | 96,21 | -3,07% | 606.961,00 |
| 08.05.2025 | 96,33 | 99,91 | 93,76 | 99,26 | 5,06% | 944.599,00 |
| 07.05.2025 | 94,56 | 97,15 | 91,75 | 94,48 | 1,47% | 1.217.082,00 |
| 06.05.2025 | 99,34 | 103,89 | 93,06 | 93,11 | -15,41% | 1.441.834,00 |
| 05.05.2025 | 111,31 | 112,33 | 109,82 | 110,07 | -2,71% | 510.710,00 |
| 02.05.2025 | 111,87 | 115,09 | 111,50 | 113,14 | 2,70% | 420.750,00 |
| 01.05.2025 | 109,08 | 111,21 | 107,02 | 110,17 | 0,99% | 518.200,00 |
| 30.04.2025 | 107,14 | 109,55 | 105,69 | 109,09 | 0,11% | 622.497,00 |
| 29.04.2025 | 107,20 | 110,43 | 107,02 | 108,97 | 2,20% | 619.329,00 |
| 28.04.2025 | 103,10 | 106,90 | 102,90 | 106,62 | 4,14% | 681.673,00 |
| 25.04.2025 | 102,61 | 103,98 | 101,03 | 102,38 | -1,13% | 393.857,00 |
| 24.04.2025 | 101,00 | 103,80 | 100,41 | 103,55 | 2,35% | 325.433,00 |
| 23.04.2025 | 99,99 | 104,34 | 99,66 | 101,17 | 5,09% | 625.794,00 |
| 22.04.2025 | 95,79 | 96,99 | 94,10 | 96,27 | 1,87% | 383.829,00 |
| 21.04.2025 | 97,51 | 97,52 | 92,90 | 94,50 | -3,89% | 392.723,00 |
| 17.04.2025 | 98,38 | 99,90 | 97,93 | 98,32 | 0,41% | 394.854,00 |
| 16.04.2025 | 99,78 | 100,10 | 96,72 | 97,92 | -2,67% | 515.678,00 |
| 15.04.2025 | 102,63 | 103,67 | 99,81 | 100,61 | -1,88% | 509.450,00 |
| 14.04.2025 | 104,72 | 105,00 | 101,14 | 102,54 | 0,13% | 320.426,00 |
| 11.04.2025 | 101,67 | 104,49 | 98,84 | 102,41 | 0,47% | 741.630,00 |
| 10.04.2025 | 104,72 | 105,43 | 100,47 | 101,93 | -5,50% | 600.127,00 |
| 09.04.2025 | 101,27 | 109,75 | 98,98 | 107,86 | 4,84% | 1.073.091,00 |
| 08.04.2025 | 113,32 | 113,69 | 101,78 | 102,88 | -5,65% | 704.237,00 |
| 07.04.2025 | 108,67 | 115,67 | 106,68 | 109,04 | -2,78% | 668.852,00 |
| 04.04.2025 | 109,96 | 113,17 | 107,29 | 112,16 | -2,64% | 433.110,00 |
| 03.04.2025 | 125,37 | 128,02 | 115,00 | 115,20 | -12,87% | 378.088,00 |
| 02.04.2025 | 130,94 | 132,75 | 129,71 | 132,21 | 0,80% | 174.834,00 |
| 01.04.2025 | 128,28 | 131,49 | 128,12 | 131,16 | 2,33% | 286.184,00 |
| 31.03.2025 | 125,94 | 129,24 | 124,00 | 128,17 | 0,87% | 459.392,00 |
| 28.03.2025 | 129,95 | 130,38 | 126,73 | 127,06 | -2,73% | 215.935,00 |
| 27.03.2025 | 131,38 | 132,69 | 129,90 | 130,62 | -1,72% | 252.740,00 |
| 26.03.2025 | 132,40 | 133,95 | 132,30 | 132,90 | 0,55% | 162.467,00 |
| 25.03.2025 | 132,00 | 133,06 | 130,92 | 132,17 | -0,11% | 226.751,00 |
| 24.03.2025 | 131,66 | 133,19 | 130,90 | 132,32 | 2,39% | 303.472,00 |
| 21.03.2025 | 128,10 | 129,47 | 126,91 | 129,23 | -0,42% | 2.371.373,00 |
| 20.03.2025 | 127,09 | 130,42 | 126,50 | 129,77 | 1,07% | 330.228,00 |
| 19.03.2025 | 127,16 | 128,47 | 125,72 | 128,40 | 0,97% | 338.408,00 |
| 18.03.2025 | 129,46 | 129,50 | 125,55 | 127,17 | -1,35% | 321.122,00 |
| 17.03.2025 | 127,68 | 129,27 | 125,09 | 128,91 | -0,91% | 407.185,00 |
| 14.03.2025 | 130,55 | 130,55 | 128,14 | 130,10 | 0,51% | 238.888,00 |
| 13.03.2025 | 132,22 | 132,42 | 128,24 | 129,44 | -1,95% | 245.982,00 |
| 12.03.2025 | 131,50 | 133,47 | 130,60 | 132,01 | 0,68% | 368.205,00 |
| 11.03.2025 | 129,80 | 132,81 | 129,01 | 131,12 | 1,37% | 252.484,00 |
| 10.03.2025 | 131,85 | 133,57 | 128,45 | 129,35 | -3,06% | 316.878,00 |
| 07.03.2025 | 132,86 | 134,74 | 132,17 | 133,43 | 0,14% | 383.471,00 |
| 06.03.2025 | 136,65 | 138,26 | 132,93 | 133,24 | -3,15% | 425.297,00 |
| 05.03.2025 | 135,83 | 138,38 | 134,95 | 137,57 | 1,62% | 435.951,00 |
| 04.03.2025 | 137,80 | 137,90 | 134,08 | 135,38 | -3,40% | 305.033,00 |
| 03.03.2025 | 143,74 | 145,00 | 139,36 | 140,14 | -2,73% | 279.736,00 |
| 28.02.2025 | 143,73 | 145,17 | 140,73 | 144,07 | 2,33% | 291.115,00 |
| 27.02.2025 | 143,05 | 144,77 | 140,41 | 140,79 | -2,07% | 417.817,00 |
| 26.02.2025 | 148,04 | 154,23 | 143,02 | 143,76 | 1,69% | 481.688,00 |
| 25.02.2025 | 143,85 | 144,26 | 139,87 | 141,37 | -1,35% | 509.251,00 |
| 24.02.2025 | 143,30 | 146,15 | 142,79 | 143,31 | 0,29% | 418.858,00 |
| 21.02.2025 | 144,02 | 144,02 | 139,38 | 142,90 | 0,06% | 397.843,00 |
| 20.02.2025 | 142,84 | 146,21 | 140,40 | 142,82 | -0,53% | 470.077,00 |
| 19.02.2025 | 146,17 | 146,89 | 143,26 | 143,58 | -3,68% | 380.443,00 |
| 18.02.2025 | 146,44 | 150,58 | 145,71 | 149,06 | 1,87% | 352.297,00 |
| 14.02.2025 | 142,52 | 146,87 | 142,44 | 146,32 | 3,16% | 331.941,00 |
| 13.02.2025 | 141,07 | 142,44 | 140,18 | 141,84 | 0,33% | 169.106,00 |
| 12.02.2025 | 139,68 | 142,39 | 138,24 | 141,38 | -0,49% | 251.978,00 |
| 11.02.2025 | 139,32 | 146,87 | 139,32 | 142,07 | 2,08% | 518.564,00 |
| 10.02.2025 | 136,50 | 140,35 | 136,50 | 139,17 | 2,18% | 242.514,00 |
| 07.02.2025 | 135,85 | 137,11 | 135,02 | 136,20 | 0,00% | 240.822,00 |