10,430$
0,29%
Echtzeit-Aktienkurs Matrix Service Company
Bid:
Ask:
Aktienkurse zur Matrix Service Company Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.07.2024 | 10,55 | 10,64 | 10,40 | 10,43 | 0,29% | 81.910,00 |
25.07.2024 | 10,32 | 10,67 | 10,32 | 10,40 | 0,19% | 113.983,00 |
24.07.2024 | 10,87 | 10,98 | 10,36 | 10,38 | -4,86% | 184.701,00 |
23.07.2024 | 10,61 | 11,08 | 10,53 | 10,91 | 1,87% | 281.519,00 |
22.07.2024 | 10,31 | 10,85 | 10,16 | 10,71 | 4,39% | 206.908,00 |
19.07.2024 | 10,16 | 10,31 | 9,97 | 10,26 | 1,18% | 149.078,00 |
18.07.2024 | 9,92 | 10,19 | 9,92 | 10,14 | 1,00% | 174.273,00 |
17.07.2024 | 10,10 | 10,32 | 9,98 | 10,04 | -1,57% | 164.035,00 |
16.07.2024 | 9,83 | 10,26 | 9,74 | 10,20 | 4,72% | 263.504,00 |
15.07.2024 | 9,55 | 9,97 | 9,49 | 9,74 | 2,85% | 155.190,00 |
12.07.2024 | 9,34 | 9,51 | 9,28 | 9,47 | 2,06% | 231.722,00 |
11.07.2024 | 9,03 | 9,33 | 8,92 | 9,28 | 5,08% | 214.348,00 |
10.07.2024 | 8,80 | 8,95 | 8,61 | 8,83 | 0,57% | 172.953,00 |
09.07.2024 | 8,80 | 8,96 | 8,66 | 8,78 | -1,01% | 219.852,00 |
08.07.2024 | 8,78 | 8,92 | 8,62 | 8,87 | 1,20% | 183.085,00 |
05.07.2024 | 9,04 | 9,17 | 8,66 | 8,77 | -4,73% | 410.621,00 |
03.07.2024 | 9,40 | 9,54 | 9,12 | 9,20 | -2,13% | 203.139,00 |
02.07.2024 | 9,31 | 9,44 | 9,20 | 9,40 | -0,63% | 319.900,00 |
01.07.2024 | 9,95 | 10,12 | 9,43 | 9,46 | -4,73% | 373.766,00 |
28.06.2024 | 9,90 | 10,23 | 9,85 | 9,93 | 0,51% | 4.067.038,00 |
27.06.2024 | 10,03 | 10,26 | 9,82 | 9,88 | -2,08% | 388.344,00 |
26.06.2024 | 9,70 | 10,09 | 9,55 | 10,09 | 3,70% | 392.293,00 |
25.06.2024 | 10,05 | 10,07 | 9,72 | 9,73 | -3,09% | 333.909,00 |
24.06.2024 | 10,20 | 10,33 | 9,90 | 10,04 | -1,76% | 238.401,00 |
21.06.2024 | 10,45 | 10,45 | 10,11 | 10,22 | -2,67% | 407.505,00 |
20.06.2024 | 10,18 | 10,80 | 10,13 | 10,50 | 3,45% | 197.139,00 |
18.06.2024 | 10,36 | 10,42 | 10,11 | 10,15 | -2,31% | 221.219,00 |
17.06.2024 | 10,47 | 10,48 | 10,30 | 10,39 | -0,38% | 113.858,00 |
14.06.2024 | 10,54 | 10,72 | 10,34 | 10,43 | -1,88% | 159.316,00 |
13.06.2024 | 10,86 | 11,03 | 10,52 | 10,63 | -2,57% | 153.765,00 |
12.06.2024 | 11,13 | 11,45 | 10,91 | 10,91 | -0,27% | 154.019,00 |
11.06.2024 | 11,05 | 11,13 | 10,90 | 10,94 | -2,15% | 161.587,00 |
10.06.2024 | 10,75 | 11,30 | 10,61 | 11,18 | 3,14% | 109.993,00 |
07.06.2024 | 11,19 | 11,39 | 10,80 | 10,84 | -4,32% | 220.283,00 |
06.06.2024 | 11,53 | 11,58 | 11,17 | 11,33 | -1,99% | 147.030,00 |
05.06.2024 | 11,56 | 11,71 | 11,32 | 11,56 | 0,87% | 152.083,00 |
04.06.2024 | 11,78 | 11,78 | 11,18 | 11,46 | -3,86% | 213.718,00 |
03.06.2024 | 12,25 | 12,33 | 11,76 | 11,92 | -1,32% | 265.658,00 |
31.05.2024 | 12,00 | 12,14 | 11,76 | 12,08 | 1,34% | 152.880,00 |
30.05.2024 | 11,41 | 11,98 | 11,41 | 11,92 | 5,02% | 173.127,00 |
29.05.2024 | 11,09 | 11,46 | 11,00 | 11,35 | 3,84% | 211.695,00 |
28.05.2024 | 11,35 | 11,35 | 10,86 | 10,93 | -3,10% | 260.365,00 |
24.05.2024 | 11,17 | 11,40 | 11,04 | 11,28 | 1,62% | 155.493,00 |
23.05.2024 | 11,37 | 11,44 | 10,96 | 11,10 | -2,12% | 158.682,00 |
22.05.2024 | 11,27 | 11,43 | 11,15 | 11,34 | 0,27% | 108.459,00 |
21.05.2024 | 11,38 | 11,43 | 11,18 | 11,31 | -0,79% | 172.009,00 |
20.05.2024 | 11,24 | 11,63 | 11,14 | 11,40 | 1,69% | 241.144,00 |
17.05.2024 | 11,03 | 11,25 | 10,88 | 11,21 | 1,45% | 219.037,00 |
16.05.2024 | 11,56 | 11,83 | 11,00 | 11,05 | -4,16% | 179.062,00 |
15.05.2024 | 11,10 | 11,63 | 11,08 | 11,53 | 4,82% | 345.834,00 |
14.05.2024 | 11,10 | 11,33 | 10,92 | 11,00 | 1,01% | 320.088,00 |
13.05.2024 | 11,01 | 11,23 | 10,65 | 10,89 | -0,18% | 514.758,00 |
10.05.2024 | 11,57 | 11,80 | 10,70 | 10,91 | 2,54% | 665.130,00 |
09.05.2024 | 10,82 | 11,19 | 9,75 | 10,64 | -10,14% | 809.975,00 |
08.05.2024 | 11,93 | 12,00 | 11,76 | 11,84 | -0,75% | 127.908,00 |
07.05.2024 | 11,97 | 12,24 | 11,93 | 11,93 | -0,33% | 134.139,00 |
06.05.2024 | 11,86 | 11,97 | 11,83 | 11,97 | 1,96% | 76.936,00 |
03.05.2024 | 11,67 | 11,99 | 11,51 | 11,74 | 1,65% | 105.304,00 |
02.05.2024 | 11,18 | 11,62 | 11,18 | 11,55 | 3,77% | 122.625,00 |
01.05.2024 | 11,30 | 11,39 | 11,00 | 11,13 | -1,15% | 120.114,00 |
30.04.2024 | 11,36 | 11,39 | 11,13 | 11,26 | -0,88% | 125.423,00 |
29.04.2024 | 11,57 | 11,61 | 11,33 | 11,36 | -1,47% | 86.036,00 |
26.04.2024 | 11,73 | 11,83 | 11,53 | 11,53 | -2,04% | 77.636,00 |
25.04.2024 | 11,48 | 11,81 | 11,42 | 11,77 | 1,99% | 96.101,00 |
24.04.2024 | 11,45 | 11,70 | 11,45 | 11,54 | -0,17% | 83.192,00 |
23.04.2024 | 11,48 | 11,72 | 11,48 | 11,56 | 0,87% | 112.969,00 |
22.04.2024 | 11,64 | 11,71 | 11,37 | 11,46 | -1,29% | 160.352,00 |
19.04.2024 | 11,54 | 11,79 | 11,50 | 11,61 | 0,52% | 147.644,00 |
18.04.2024 | 11,86 | 12,00 | 11,50 | 11,55 | -1,83% | 151.154,00 |
17.04.2024 | 11,97 | 12,05 | 11,63 | 11,77 | -1,47% | 163.231,00 |
16.04.2024 | 12,24 | 12,43 | 11,91 | 11,94 | -2,85% | 196.122,00 |
15.04.2024 | 12,22 | 12,38 | 12,03 | 12,29 | 0,66% | 340.846,00 |
12.04.2024 | 12,15 | 12,45 | 12,11 | 12,21 | -0,49% | 167.826,00 |
11.04.2024 | 12,67 | 13,43 | 12,27 | 12,27 | -2,93% | 160.269,00 |
10.04.2024 | 12,98 | 12,98 | 12,38 | 12,64 | -2,62% | 137.287,00 |
09.04.2024 | 13,18 | 13,36 | 12,84 | 12,98 | -1,07% | 121.167,00 |
08.04.2024 | 13,22 | 13,43 | 13,10 | 13,12 | -0,15% | 79.387,00 |
05.04.2024 | 12,88 | 13,26 | 12,88 | 13,14 | 1,94% | 143.556,00 |
04.04.2024 | 13,07 | 13,35 | 12,89 | 12,89 | -1,38% | 105.934,00 |
03.04.2024 | 12,93 | 13,23 | 12,88 | 13,07 | 1,95% | 105.937,00 |
02.04.2024 | 12,95 | 13,00 | 12,62 | 12,82 | -1,23% | 103.838,00 |
01.04.2024 | 13,03 | 13,31 | 12,85 | 12,98 | -0,38% | 184.599,00 |
28.03.2024 | 13,31 | 13,40 | 12,82 | 13,03 | -2,69% | 413.940,00 |
27.03.2024 | 13,48 | 13,90 | 13,36 | 13,39 | 0,22% | 251.991,00 |
26.03.2024 | 13,10 | 13,37 | 13,00 | 13,36 | 2,06% | 178.011,00 |
25.03.2024 | 13,04 | 13,26 | 12,95 | 13,09 | 0,08% | 176.671,00 |
22.03.2024 | 13,17 | 13,65 | 12,96 | 13,08 | 1,08% | 249.709,00 |
21.03.2024 | 13,21 | 13,27 | 12,94 | 12,94 | -2,12% | 122.180,00 |
20.03.2024 | 12,87 | 13,30 | 12,85 | 13,22 | 1,77% | 150.855,00 |
19.03.2024 | 12,81 | 13,04 | 12,62 | 12,99 | -0,69% | 154.193,00 |
18.03.2024 | 13,25 | 13,49 | 12,88 | 13,08 | -1,06% | 207.088,00 |
15.03.2024 | 12,96 | 13,65 | 12,96 | 13,22 | 0,84% | 1.472.422,00 |
14.03.2024 | 13,15 | 13,54 | 12,73 | 13,11 | -0,15% | 167.711,00 |
13.03.2024 | 13,00 | 13,51 | 12,87 | 13,13 | 1,08% | 219.206,00 |
12.03.2024 | 12,78 | 13,01 | 12,57 | 12,99 | 1,25% | 150.833,00 |
11.03.2024 | 12,92 | 13,00 | 12,33 | 12,83 | -1,84% | 192.965,00 |
08.03.2024 | 12,95 | 13,17 | 12,82 | 13,07 | 0,93% | 159.194,00 |
07.03.2024 | 13,00 | 13,19 | 12,82 | 12,95 | -0,15% | 150.134,00 |
06.03.2024 | 12,40 | 13,20 | 12,40 | 12,97 | 5,45% | 220.011,00 |
05.03.2024 | 11,82 | 12,69 | 11,66 | 12,30 | 4,59% | 268.871,00 |