11,000$
-2,05%
Echtzeit-Aktienkurs Matrix Service Co.
Bid:
Ask:
Aktienkurse zur Matrix Service Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 11,04 | 11,08 | 10,74 | 10,99 | -2,22% | 972,00 |
| 26.02.2026 | 11,40 | 11,72 | 11,04 | 11,24 | -0,88% | 143.396,00 |
| 25.02.2026 | 11,19 | 11,45 | 10,87 | 11,34 | 2,62% | 202.748,00 |
| 24.02.2026 | 10,80 | 11,11 | 10,60 | 11,05 | 2,70% | 205.948,00 |
| 23.02.2026 | 11,03 | 11,03 | 10,69 | 10,76 | -2,98% | 213.394,00 |
| 20.02.2026 | 11,07 | 11,17 | 10,86 | 11,09 | -0,18% | 198.943,00 |
| 19.02.2026 | 11,05 | 11,26 | 11,05 | 11,11 | 0,27% | 201.752,00 |
| 18.02.2026 | 11,35 | 11,52 | 11,00 | 11,08 | -2,03% | 206.169,00 |
| 17.02.2026 | 11,47 | 11,77 | 11,13 | 11,31 | -1,31% | 253.256,00 |
| 13.02.2026 | 11,43 | 11,62 | 11,33 | 11,46 | 1,06% | 312.138,00 |
| 12.02.2026 | 11,74 | 11,85 | 11,16 | 11,34 | -2,49% | 264.209,00 |
| 11.02.2026 | 11,87 | 12,03 | 11,41 | 11,63 | 1,93% | 315.249,00 |
| 10.02.2026 | 11,21 | 11,72 | 11,18 | 11,41 | 2,15% | 390.013,00 |
| 09.02.2026 | 11,08 | 11,53 | 11,04 | 11,17 | 0,99% | 329.209,00 |
| 06.02.2026 | 11,30 | 11,52 | 10,73 | 11,06 | -1,69% | 543.349,00 |
| 05.02.2026 | 12,72 | 12,72 | 11,21 | 11,25 | -16,67% | 728.729,00 |
| 04.02.2026 | 14,40 | 14,50 | 13,44 | 13,50 | -5,73% | 341.165,00 |
| 03.02.2026 | 14,28 | 14,56 | 13,94 | 14,32 | 0,85% | 148.192,00 |
| 02.02.2026 | 14,24 | 14,49 | 14,12 | 14,20 | -0,84% | 274.277,00 |
| 30.01.2026 | 14,14 | 14,63 | 14,13 | 14,32 | 0,21% | 211.705,00 |
| 29.01.2026 | 13,98 | 14,34 | 13,86 | 14,29 | 3,03% | 207.904,00 |
| 28.01.2026 | 13,95 | 14,12 | 13,67 | 13,87 | -0,29% | 183.449,00 |
| 27.01.2026 | 13,95 | 14,10 | 13,79 | 13,91 | -0,29% | 185.598,00 |
| 26.01.2026 | 14,14 | 14,32 | 13,75 | 13,95 | -0,78% | 142.302,00 |
| 23.01.2026 | 14,25 | 14,44 | 14,05 | 14,06 | -1,68% | 172.781,00 |
| 22.01.2026 | 14,25 | 14,64 | 13,96 | 14,30 | 0,78% | 456.270,00 |
| 21.01.2026 | 13,56 | 14,26 | 13,43 | 14,19 | 4,65% | 206.968,00 |
| 20.01.2026 | 13,39 | 13,65 | 13,17 | 13,56 | -1,09% | 119.285,00 |
| 16.01.2026 | 13,57 | 13,92 | 13,49 | 13,71 | 1,11% | 205.552,00 |
| 15.01.2026 | 13,39 | 13,69 | 13,36 | 13,56 | 1,80% | 285.612,00 |
| 14.01.2026 | 13,06 | 13,49 | 13,00 | 13,32 | 1,91% | 312.801,00 |
| 13.01.2026 | 12,71 | 13,08 | 12,71 | 13,07 | 3,48% | 211.481,00 |
| 12.01.2026 | 12,31 | 12,79 | 12,09 | 12,63 | 1,94% | 147.793,00 |
| 09.01.2026 | 12,15 | 12,52 | 12,05 | 12,39 | 2,31% | 216.162,00 |
| 08.01.2026 | 11,75 | 12,17 | 11,72 | 12,11 | 3,33% | 154.816,00 |
| 07.01.2026 | 12,29 | 12,29 | 11,63 | 11,72 | -4,01% | 218.293,00 |
| 06.01.2026 | 12,63 | 12,78 | 11,80 | 12,21 | -3,33% | 303.136,00 |
| 05.01.2026 | 12,22 | 12,91 | 12,12 | 12,63 | 4,81% | 253.802,00 |