125,590$
-4,25%
Echtzeit-Aktienkurs Matsons
Bid:
Ask:
Aktienkurse zur Matsons Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.07.2024 | 129,46 | 130,94 | 128,89 | 129,25 | 0,13% | 193.289,00 |
| 01.07.2024 | 130,97 | 131,26 | 127,60 | 129,08 | -1,44% | 238.000,00 |
| 28.06.2024 | 130,27 | 131,32 | 129,42 | 130,97 | 1,57% | 432.347,00 |
| 27.06.2024 | 130,41 | 130,48 | 127,67 | 128,95 | -0,03% | 194.999,00 |
| 26.06.2024 | 130,27 | 132,50 | 128,85 | 128,99 | -1,92% | 336.680,00 |
| 25.06.2024 | 132,15 | 133,53 | 128,80 | 131,52 | 0,37% | 188.973,00 |
| 24.06.2024 | 127,35 | 132,07 | 126,81 | 131,04 | 3,88% | 377.190,00 |
| 21.06.2024 | 122,74 | 127,23 | 121,87 | 126,15 | 2,56% | 949.996,00 |
| 20.06.2024 | 120,00 | 124,20 | 120,00 | 123,00 | 2,30% | 214.771,00 |
| 18.06.2024 | 120,75 | 121,44 | 119,94 | 120,23 | -0,33% | 199.654,00 |
| 17.06.2024 | 118,75 | 121,53 | 118,44 | 120,63 | 1,42% | 224.831,00 |
| 14.06.2024 | 119,40 | 120,22 | 117,79 | 118,94 | -1,85% | 163.135,00 |
| 13.06.2024 | 122,40 | 123,17 | 119,78 | 121,18 | -0,84% | 121.860,00 |
| 12.06.2024 | 123,04 | 124,35 | 121,92 | 122,21 | 1,39% | 188.342,00 |
| 11.06.2024 | 121,48 | 121,48 | 118,24 | 120,53 | -2,17% | 247.087,00 |
| 10.06.2024 | 120,23 | 123,39 | 119,14 | 123,20 | 1,07% | 250.906,00 |
| 07.06.2024 | 122,14 | 122,33 | 120,77 | 121,89 | -0,43% | 182.049,00 |
| 06.06.2024 | 124,18 | 124,18 | 121,72 | 122,42 | -1,91% | 192.024,00 |
| 05.06.2024 | 123,35 | 125,03 | 122,69 | 124,81 | 1,97% | 265.532,00 |
| 04.06.2024 | 124,86 | 125,10 | 120,96 | 122,40 | -2,70% | 275.312,00 |
| 03.06.2024 | 129,06 | 129,06 | 125,61 | 125,80 | -1,87% | 386.535,00 |
| 31.05.2024 | 124,42 | 129,46 | 124,42 | 128,20 | 3,60% | 407.587,00 |
| 30.05.2024 | 121,52 | 124,20 | 120,58 | 123,75 | 2,24% | 282.611,00 |
| 29.05.2024 | 121,63 | 122,81 | 120,29 | 121,04 | -1,79% | 313.943,00 |
| 28.05.2024 | 121,87 | 123,84 | 121,77 | 123,25 | 2,15% | 361.980,00 |
| 24.05.2024 | 119,90 | 120,86 | 119,11 | 120,65 | 1,32% | 177.811,00 |
| 23.05.2024 | 119,79 | 121,09 | 117,63 | 119,08 | -0,27% | 244.973,00 |
| 22.05.2024 | 115,99 | 119,47 | 114,03 | 119,40 | 2,99% | 350.564,00 |
| 21.05.2024 | 115,09 | 116,08 | 114,45 | 115,93 | 0,62% | 182.228,00 |
| 20.05.2024 | 116,04 | 116,32 | 115,10 | 115,21 | -0,92% | 233.320,00 |
| 17.05.2024 | 115,95 | 116,72 | 115,27 | 116,28 | 0,70% | 182.788,00 |
| 16.05.2024 | 115,17 | 115,87 | 114,31 | 115,47 | 0,48% | 171.209,00 |
| 15.05.2024 | 115,47 | 116,18 | 114,86 | 114,92 | -0,17% | 163.262,00 |
| 14.05.2024 | 116,32 | 116,87 | 114,54 | 115,11 | -0,77% | 161.245,00 |
| 13.05.2024 | 116,94 | 117,32 | 115,12 | 116,00 | -0,12% | 202.798,00 |
| 10.05.2024 | 115,03 | 116,16 | 114,30 | 116,14 | 1,65% | 214.007,00 |
| 09.05.2024 | 111,98 | 115,15 | 111,98 | 114,25 | 2,16% | 304.239,00 |
| 08.05.2024 | 110,60 | 112,49 | 110,60 | 111,83 | -0,18% | 210.152,00 |
| 07.05.2024 | 112,34 | 113,45 | 111,97 | 112,03 | 0,30% | 229.880,00 |
| 06.05.2024 | 113,00 | 113,32 | 110,62 | 111,69 | -1,47% | 244.871,00 |
| 03.05.2024 | 110,00 | 113,88 | 110,00 | 113,36 | 3,90% | 364.375,00 |
| 02.05.2024 | 107,40 | 109,92 | 106,64 | 109,11 | 3,44% | 453.058,00 |
| 01.05.2024 | 102,53 | 108,57 | 100,50 | 105,48 | -2,13% | 417.381,00 |
| 30.04.2024 | 109,34 | 109,84 | 107,28 | 107,78 | -2,02% | 210.544,00 |
| 29.04.2024 | 109,52 | 110,41 | 108,56 | 110,00 | 0,97% | 158.432,00 |
| 26.04.2024 | 109,11 | 110,66 | 108,71 | 108,94 | -0,71% | 171.616,00 |
| 25.04.2024 | 107,40 | 110,67 | 107,30 | 109,72 | 1,38% | 162.529,00 |
| 24.04.2024 | 108,25 | 108,31 | 107,08 | 108,23 | 0,09% | 202.902,00 |
| 23.04.2024 | 107,27 | 108,36 | 105,99 | 108,13 | 0,57% | 198.775,00 |
| 22.04.2024 | 106,72 | 107,74 | 106,16 | 107,52 | 1,22% | 227.202,00 |
| 19.04.2024 | 104,53 | 106,87 | 104,53 | 106,22 | 1,51% | 202.061,00 |
| 18.04.2024 | 106,59 | 107,23 | 104,52 | 104,64 | -1,26% | 248.385,00 |
| 17.04.2024 | 108,65 | 108,74 | 105,65 | 105,97 | -2,18% | 197.946,00 |
| 16.04.2024 | 109,20 | 109,78 | 107,70 | 108,33 | -1,33% | 207.380,00 |