11,975$
-1,28%
Echtzeit-Aktienkurs Matrix Service Company
Bid:
Ask:
Aktienkurse zur Matrix Service Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 12,11 | 12,20 | 11,96 | 11,97 | -1,32% | 124.391,00 |
| 15.04.2026 | 12,01 | 12,25 | 11,97 | 12,13 | -0,16% | 122.717,00 |
| 14.04.2026 | 12,21 | 12,32 | 12,01 | 12,15 | -0,25% | 121.575,00 |
| 13.04.2026 | 12,15 | 12,26 | 12,05 | 12,18 | -0,25% | 87.652,00 |
| 10.04.2026 | 12,29 | 12,37 | 12,18 | 12,21 | -0,41% | 98.672,00 |
| 09.04.2026 | 11,98 | 12,36 | 11,95 | 12,26 | 1,41% | 174.433,00 |
| 08.04.2026 | 12,08 | 12,25 | 12,02 | 12,09 | 2,89% | 115.861,00 |
| 07.04.2026 | 11,51 | 11,76 | 11,50 | 11,75 | 0,77% | 135.984,00 |
| 06.04.2026 | 11,67 | 11,79 | 11,34 | 11,66 | -0,17% | 153.872,00 |
| 02.04.2026 | 11,61 | 11,84 | 11,48 | 11,68 | -0,68% | 162.022,00 |
| 01.04.2026 | 11,53 | 11,85 | 11,52 | 11,76 | 2,44% | 215.529,00 |
| 31.03.2026 | 11,29 | 11,63 | 11,11 | 11,48 | 3,42% | 188.642,00 |
| 30.03.2026 | 11,40 | 11,40 | 11,01 | 11,10 | -2,55% | 205.714,00 |
| 27.03.2026 | 11,50 | 11,79 | 11,06 | 11,39 | 0,35% | 200.396,00 |
| 26.03.2026 | 11,35 | 11,65 | 11,20 | 11,35 | -0,53% | 226.094,00 |
| 25.03.2026 | 11,71 | 11,71 | 11,31 | 11,41 | -1,21% | 313.738,00 |
| 24.03.2026 | 10,65 | 11,70 | 10,65 | 11,55 | 5,77% | 436.819,00 |
| 23.03.2026 | 10,48 | 10,96 | 10,37 | 10,92 | 7,91% | 468.424,00 |
| 20.03.2026 | 10,26 | 10,42 | 9,88 | 10,12 | -0,39% | 2.801.798,00 |
| 19.03.2026 | 10,07 | 10,33 | 9,96 | 10,16 | -0,59% | 311.385,00 |
| 18.03.2026 | 10,47 | 10,60 | 10,16 | 10,22 | -2,01% | 246.370,00 |
| 17.03.2026 | 10,45 | 10,65 | 10,33 | 10,43 | 0,77% | 278.589,00 |
| 16.03.2026 | 10,45 | 10,53 | 10,26 | 10,35 | 0,78% | 402.182,00 |
| 13.03.2026 | 10,42 | 10,57 | 10,15 | 10,27 | -0,48% | 333.959,00 |
| 12.03.2026 | 10,51 | 10,82 | 10,24 | 10,32 | -2,73% | 332.369,00 |
| 11.03.2026 | 10,79 | 11,35 | 10,48 | 10,61 | -2,03% | 271.347,00 |
| 10.03.2026 | 10,93 | 11,11 | 10,68 | 10,83 | -1,99% | 285.650,00 |
| 09.03.2026 | 10,75 | 11,16 | 10,46 | 11,05 | 0,82% | 219.895,00 |
| 06.03.2026 | 10,97 | 11,20 | 10,79 | 10,96 | -2,49% | 180.830,00 |
| 05.03.2026 | 11,13 | 11,28 | 10,99 | 11,24 | -0,53% | 195.321,00 |
| 04.03.2026 | 11,43 | 11,74 | 11,23 | 11,30 | 0,27% | 220.676,00 |
| 03.03.2026 | 10,83 | 11,47 | 10,73 | 11,27 | 1,35% | 224.985,00 |
| 02.03.2026 | 10,89 | 11,28 | 10,78 | 11,12 | 1,18% | 163.479,00 |
| 27.02.2026 | 11,04 | 11,08 | 10,74 | 10,99 | -2,22% | 195.776,00 |
| 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 |
| 02.01.2026 | 11,77 | 12,11 | 11,63 | 12,05 | 2,99% | 300.111,00 |
| 31.12.2025 | 11,85 | 11,85 | 11,66 | 11,70 | -1,18% | 168.435,00 |
| 30.12.2025 | 11,83 | 12,01 | 11,78 | 11,84 | 0,17% | 211.699,00 |
| 29.12.2025 | 11,69 | 11,89 | 11,67 | 11,82 | 0,60% | 181.157,00 |
| 26.12.2025 | 11,90 | 11,91 | 11,67 | 11,75 | -1,26% | 154.514,00 |
| 24.12.2025 | 11,94 | 12,02 | 11,84 | 11,90 | -0,58% | 51.060,00 |
| 23.12.2025 | 11,74 | 12,11 | 11,74 | 11,97 | 1,18% | 164.332,00 |
| 22.12.2025 | 11,84 | 12,09 | 11,64 | 11,83 | 0,85% | 156.461,00 |
| 19.12.2025 | 11,76 | 12,00 | 11,64 | 11,73 | -0,68% | 762.385,00 |
| 18.12.2025 | 12,03 | 12,10 | 11,77 | 11,81 | 0,00% | 221.122,00 |
| 17.12.2025 | 12,31 | 12,42 | 11,68 | 11,81 | -4,06% | 330.105,00 |
| 16.12.2025 | 12,26 | 12,45 | 12,17 | 12,31 | -0,57% | 160.069,00 |
| 15.12.2025 | 12,29 | 12,48 | 12,16 | 12,38 | 1,64% | 230.976,00 |
| 12.12.2025 | 12,50 | 12,50 | 12,08 | 12,18 | -2,40% | 166.631,00 |
| 11.12.2025 | 12,35 | 12,58 | 12,10 | 12,48 | 1,13% | 210.975,00 |
| 10.12.2025 | 12,10 | 12,59 | 12,08 | 12,34 | 1,48% | 251.885,00 |
| 09.12.2025 | 11,82 | 12,31 | 11,82 | 12,16 | 2,96% | 249.254,00 |
| 08.12.2025 | 11,75 | 11,95 | 11,60 | 11,81 | 1,11% | 331.781,00 |
| 05.12.2025 | 11,90 | 12,06 | 11,61 | 11,68 | -2,67% | 187.237,00 |
| 04.12.2025 | 11,69 | 12,02 | 11,64 | 12,00 | 2,13% | 211.889,00 |
| 03.12.2025 | 11,41 | 11,78 | 11,25 | 11,75 | 3,71% | 276.048,00 |
| 02.12.2025 | 11,56 | 11,56 | 11,31 | 11,33 | -1,05% | 246.390,00 |
| 01.12.2025 | 11,52 | 11,66 | 11,26 | 11,45 | -2,05% | 225.855,00 |
| 28.11.2025 | 11,62 | 11,76 | 11,46 | 11,69 | 0,60% | 118.242,00 |
| 26.11.2025 | 11,42 | 11,79 | 11,28 | 11,62 | 1,66% | 200.335,00 |
| 25.11.2025 | 11,29 | 11,55 | 11,22 | 11,43 | 1,33% | 215.529,00 |
| 24.11.2025 | 11,30 | 11,47 | 11,06 | 11,28 | 0,49% | 230.008,00 |
| 21.11.2025 | 10,93 | 11,33 | 10,81 | 11,23 | 1,49% | 206.755,00 |
| 20.11.2025 | 11,29 | 11,58 | 10,92 | 11,06 | 0,36% | 261.974,00 |