15,150$
-3,75%
Echtzeit-Aktienkurs Matrix Service Co.
Bid:
Ask:
Aktienkurse zur Matrix Service Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 15,79 | 15,79 | 15,09 | 15,13 | -3,88% | 128.950,00 |
| 28.08.2025 | 15,46 | 15,89 | 15,34 | 15,74 | 2,41% | 177.312,00 |
| 27.08.2025 | 15,22 | 15,77 | 15,22 | 15,37 | 0,92% | 204.324,00 |
| 26.08.2025 | 15,08 | 15,38 | 15,06 | 15,23 | 0,99% | 122.738,00 |
| 25.08.2025 | 15,27 | 15,41 | 14,99 | 15,08 | -1,82% | 131.398,00 |
| 22.08.2025 | 15,05 | 15,62 | 15,01 | 15,36 | 2,95% | 189.166,00 |
| 21.08.2025 | 14,55 | 14,93 | 14,44 | 14,92 | 2,26% | 56.451,00 |
| 20.08.2025 | 14,54 | 14,65 | 14,26 | 14,59 | 0,55% | 94.964,00 |
| 19.08.2025 | 14,81 | 14,84 | 14,46 | 14,51 | -2,09% | 73.456,00 |
| 18.08.2025 | 14,65 | 14,89 | 14,65 | 14,82 | 1,23% | 85.336,00 |
| 15.08.2025 | 14,85 | 14,85 | 14,44 | 14,64 | -0,95% | 162.382,00 |
| 14.08.2025 | 14,92 | 15,12 | 14,65 | 14,78 | -2,57% | 99.217,00 |
| 13.08.2025 | 15,39 | 15,47 | 15,08 | 15,17 | -0,20% | 125.338,00 |
| 12.08.2025 | 14,83 | 15,37 | 14,82 | 15,20 | 3,68% | 122.525,00 |
| 11.08.2025 | 14,93 | 14,93 | 14,63 | 14,66 | -1,68% | 66.104,00 |
| 08.08.2025 | 14,91 | 15,17 | 14,82 | 14,91 | 0,40% | 79.135,00 |
| 07.08.2025 | 14,60 | 15,07 | 14,50 | 14,85 | 3,85% | 150.653,00 |
| 06.08.2025 | 14,56 | 14,97 | 14,21 | 14,30 | -1,92% | 93.769,00 |
| 05.08.2025 | 14,47 | 14,74 | 14,33 | 14,58 | 1,60% | 91.933,00 |
| 04.08.2025 | 14,40 | 14,56 | 14,24 | 14,35 | 0,63% | 82.167,00 |
| 01.08.2025 | 14,92 | 14,97 | 14,19 | 14,26 | -6,68% | 147.223,00 |
| 31.07.2025 | 15,43 | 15,84 | 15,12 | 15,28 | -2,11% | 143.985,00 |
| 30.07.2025 | 15,84 | 16,11 | 15,56 | 15,61 | -1,45% | 196.536,00 |
| 29.07.2025 | 15,74 | 16,03 | 15,64 | 15,84 | 1,54% | 189.442,00 |
| 28.07.2025 | 15,49 | 15,67 | 15,21 | 15,60 | 1,69% | 126.662,00 |
| 25.07.2025 | 15,06 | 15,44 | 15,05 | 15,34 | 2,06% | 100.843,00 |
| 24.07.2025 | 14,98 | 15,10 | 14,83 | 15,03 | -0,40% | 134.949,00 |
| 23.07.2025 | 14,89 | 15,16 | 14,75 | 15,09 | 2,72% | 152.078,00 |
| 22.07.2025 | 14,50 | 14,78 | 14,15 | 14,69 | 1,10% | 146.444,00 |
| 21.07.2025 | 14,65 | 14,65 | 14,27 | 14,53 | -0,14% | 99.377,00 |
| 18.07.2025 | 14,69 | 15,04 | 14,41 | 14,55 | 0,21% | 160.819,00 |
| 17.07.2025 | 13,75 | 14,54 | 13,45 | 14,52 | 5,45% | 279.649,00 |
| 16.07.2025 | 13,52 | 13,85 | 13,32 | 13,77 | 2,84% | 182.564,00 |
| 15.07.2025 | 13,86 | 13,86 | 13,39 | 13,39 | -2,97% | 113.578,00 |
| 14.07.2025 | 13,30 | 13,81 | 13,30 | 13,80 | 3,29% | 219.837,00 |
| 11.07.2025 | 13,32 | 13,40 | 13,17 | 13,36 | -0,07% | 104.438,00 |
| 10.07.2025 | 13,74 | 13,74 | 13,31 | 13,37 | -2,76% | 104.404,00 |
| 09.07.2025 | 13,68 | 13,84 | 13,59 | 13,75 | 1,03% | 160.635,00 |
| 08.07.2025 | 13,48 | 13,71 | 13,45 | 13,61 | -0,15% | 139.690,00 |
| 07.07.2025 | 13,71 | 13,95 | 13,45 | 13,63 | -1,73% | 177.712,00 |
| 03.07.2025 | 13,99 | 14,10 | 13,77 | 13,87 | -0,57% | 102.949,00 |
| 02.07.2025 | 13,65 | 14,06 | 13,51 | 13,95 | 2,35% | 185.130,00 |
| 01.07.2025 | 13,38 | 13,85 | 13,31 | 13,63 | 0,89% | 227.719,00 |
| 30.06.2025 | 14,02 | 14,02 | 13,48 | 13,51 | -2,81% | 170.438,00 |
| 27.06.2025 | 13,66 | 14,07 | 13,55 | 13,90 | 2,21% | 574.149,00 |
| 26.06.2025 | 13,45 | 13,70 | 13,38 | 13,60 | 0,82% | 136.488,00 |
| 25.06.2025 | 13,44 | 13,63 | 13,33 | 13,49 | 0,60% | 153.192,00 |
| 24.06.2025 | 13,18 | 13,48 | 13,06 | 13,41 | 2,37% | 113.672,00 |
| 23.06.2025 | 12,74 | 13,11 | 12,67 | 13,10 | 2,99% | 141.213,00 |
| 20.06.2025 | 12,89 | 12,89 | 12,59 | 12,72 | 0,08% | 333.685,00 |
| 18.06.2025 | 12,64 | 12,84 | 12,50 | 12,71 | 0,32% | 134.879,00 |
| 17.06.2025 | 12,28 | 12,85 | 12,28 | 12,67 | 1,85% | 213.511,00 |
| 16.06.2025 | 12,35 | 12,48 | 12,20 | 12,44 | 2,22% | 98.228,00 |
| 13.06.2025 | 12,10 | 12,26 | 11,93 | 12,17 | -0,98% | 134.246,00 |
| 12.06.2025 | 12,21 | 12,40 | 12,15 | 12,29 | 0,08% | 83.174,00 |
| 11.06.2025 | 12,31 | 12,56 | 12,16 | 12,28 | 0,08% | 174.593,00 |
| 10.06.2025 | 12,60 | 12,69 | 12,19 | 12,27 | -1,84% | 223.610,00 |
| 09.06.2025 | 12,47 | 12,65 | 12,38 | 12,50 | 0,32% | 355.680,00 |
| 06.06.2025 | 12,40 | 12,54 | 12,32 | 12,46 | 1,18% | 154.623,00 |
| 05.06.2025 | 12,15 | 12,40 | 12,01 | 12,32 | 1,27% | 174.659,00 |
| 04.06.2025 | 12,41 | 12,49 | 12,06 | 12,16 | -2,01% | 115.114,00 |
| 03.06.2025 | 12,26 | 12,54 | 12,22 | 12,41 | 1,80% | 212.325,00 |
| 02.06.2025 | 12,22 | 12,29 | 11,95 | 12,19 | -0,25% | 101.636,00 |
| 30.05.2025 | 12,26 | 12,40 | 12,10 | 12,22 | -0,97% | 102.221,00 |
| 29.05.2025 | 12,32 | 12,41 | 12,05 | 12,34 | 1,06% | 148.879,00 |
| 28.05.2025 | 12,50 | 12,57 | 12,10 | 12,21 | -2,71% | 123.491,00 |
| 27.05.2025 | 12,36 | 12,58 | 12,29 | 12,55 | 3,46% | 204.747,00 |
| 23.05.2025 | 11,68 | 12,18 | 11,68 | 12,13 | 0,75% | 103.798,00 |
| 22.05.2025 | 12,12 | 12,72 | 11,94 | 12,04 | -0,74% | 130.902,00 |
| 21.05.2025 | 12,46 | 12,76 | 12,13 | 12,13 | -4,34% | 139.721,00 |
| 20.05.2025 | 12,74 | 12,98 | 12,64 | 12,68 | -0,78% | 115.785,00 |
| 19.05.2025 | 12,46 | 12,83 | 12,46 | 12,78 | 0,08% | 130.134,00 |
| 16.05.2025 | 12,87 | 13,00 | 12,69 | 12,77 | -0,85% | 148.566,00 |
| 15.05.2025 | 12,78 | 12,92 | 12,56 | 12,88 | 0,55% | 123.906,00 |
| 14.05.2025 | 12,98 | 13,39 | 12,79 | 12,81 | -1,23% | 186.858,00 |
| 13.05.2025 | 13,10 | 13,13 | 12,79 | 12,97 | 0,62% | 167.554,00 |
| 12.05.2025 | 13,15 | 13,23 | 12,37 | 12,89 | 3,70% | 251.473,00 |
| 09.05.2025 | 13,57 | 13,57 | 12,30 | 12,43 | -8,94% | 297.030,00 |
| 08.05.2025 | 10,01 | 13,80 | 10,01 | 13,65 | 11,34% | 486.554,00 |
| 07.05.2025 | 12,20 | 12,31 | 12,05 | 12,26 | 1,49% | 360.694,00 |
| 06.05.2025 | 11,42 | 12,18 | 11,42 | 12,08 | 0,08% | 182.742,00 |
| 05.05.2025 | 12,26 | 12,50 | 12,07 | 12,07 | -3,36% | 135.466,00 |
| 02.05.2025 | 11,67 | 12,67 | 11,67 | 12,49 | 2,97% | 153.854,00 |
| 01.05.2025 | 11,66 | 12,25 | 11,59 | 12,13 | 4,57% | 167.633,00 |
| 30.04.2025 | 11,50 | 11,70 | 11,16 | 11,60 | -1,28% | 143.158,00 |
| 29.04.2025 | 11,58 | 11,86 | 11,36 | 11,75 | 0,51% | 242.699,00 |
| 28.04.2025 | 11,88 | 12,06 | 11,52 | 11,69 | -1,76% | 168.864,00 |
| 25.04.2025 | 11,45 | 11,92 | 11,40 | 11,90 | 2,94% | 156.462,00 |
| 24.04.2025 | 11,11 | 11,64 | 10,00 | 11,56 | 4,05% | 150.848,00 |
| 23.04.2025 | 11,05 | 11,40 | 10,83 | 11,11 | 3,73% | 218.433,00 |
| 22.04.2025 | 10,50 | 10,77 | 10,10 | 10,71 | 3,28% | 191.664,00 |
| 21.04.2025 | 10,69 | 10,81 | 10,00 | 10,37 | -4,51% | 439.292,00 |
| 17.04.2025 | 10,69 | 11,09 | 10,69 | 10,86 | 1,40% | 186.867,00 |
| 16.04.2025 | 10,32 | 10,72 | 10,10 | 10,71 | 2,68% | 190.957,00 |
| 15.04.2025 | 10,66 | 10,90 | 10,42 | 10,43 | -2,16% | 192.893,00 |
| 14.04.2025 | 10,40 | 10,79 | 10,26 | 10,66 | 4,61% | 408.347,00 |
| 11.04.2025 | 10,22 | 10,33 | 9,86 | 10,19 | -0,20% | 122.045,00 |
| 10.04.2025 | 10,48 | 10,67 | 10,05 | 10,21 | -6,16% | 131.405,00 |
| 09.04.2025 | 9,90 | 11,12 | 9,72 | 10,88 | 8,47% | 244.764,00 |
| 08.04.2025 | 10,57 | 10,62 | 9,81 | 10,03 | -0,50% | 275.467,00 |