9,655$
12,01%
Echtzeit-Aktienkurs Matrix Service Co.
Bid:
Ask:
Aktienkurse zur Matrix Service Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 8,78 | 9,68 | 8,76 | 9,64 | 11,83% | 929.059,00 |
| 05.11.2026 | 9,71 | 9,71 | 8,47 | 8,62 | -5,90% | 1.340.405,00 |
| 04.11.2026 | 9,66 | 9,72 | 8,85 | 9,16 | -4,18% | 524.226,00 |
| 03.11.2026 | 9,39 | 9,66 | 9,37 | 9,56 | 2,85% | 256.995,00 |
| 02.11.2026 | 9,43 | 9,54 | 9,17 | 9,30 | -0,69% | 472.949,00 |
| 30.10.2026 | 9,66 | 9,69 | 9,26 | 9,36 | -5,07% | 398.552,00 |
| 29.10.2026 | 9,89 | 10,11 | 9,78 | 9,86 | -0,50% | 422.510,00 |
| 28.10.2026 | 9,80 | 9,99 | 9,71 | 9,91 | 2,48% | 401.797,00 |
| 27.10.2026 | 9,70 | 9,76 | 9,40 | 9,67 | 0,00% | 754.089,00 |
| 26.10.2026 | 9,76 | 9,95 | 9,63 | 9,67 | -0,41% | 278.723,00 |
| 23.10.2026 | 9,62 | 9,81 | 9,46 | 9,71 | 0,83% | 415.027,00 |
| 22.10.2026 | 10,02 | 10,05 | 9,58 | 9,63 | -5,03% | 503.986,00 |
| 21.10.2026 | 10,24 | 10,26 | 10,04 | 10,14 | 0,70% | 382.765,00 |
| 20.10.2026 | 10,06 | 10,17 | 9,78 | 10,07 | -1,47% | 475.378,00 |
| 19.10.2026 | 10,08 | 10,26 | 9,94 | 10,22 | 2,00% | 312.093,00 |
| 16.10.2026 | 10,14 | 10,24 | 10,00 | 10,02 | -0,99% | 376.521,00 |
| 15.10.2026 | 9,99 | 10,20 | 9,61 | 10,12 | 1,35% | 584.195,00 |
| 14.10.2026 | 10,47 | 10,53 | 9,91 | 9,99 | -5,45% | 694.870,00 |
| 13.10.2026 | 10,47 | 10,57 | 10,34 | 10,56 | 0,96% | 462.509,00 |
| 12.10.2026 | 10,53 | 10,53 | 10,37 | 10,46 | -0,66% | 409.653,00 |
| 09.10.2026 | 10,66 | 10,66 | 10,43 | 10,53 | -1,03% | 399.277,00 |
| 08.10.2026 | 10,40 | 10,69 | 10,30 | 10,64 | 1,53% | 501.504,00 |
| 07.10.2026 | 10,64 | 10,67 | 10,16 | 10,48 | -2,51% | 833.761,00 |
| 06.10.2026 | 10,48 | 10,84 | 10,37 | 10,75 | 3,02% | 618.176,00 |
| 05.10.2026 | 10,29 | 10,50 | 10,14 | 10,44 | 1,51% | 369.576,00 |
| 02.10.2026 | 10,53 | 10,53 | 10,13 | 10,28 | -1,72% | 647.304,00 |
| 01.10.2026 | 9,55 | 10,47 | 9,55 | 10,46 | 9,30% | 815.314,00 |
| 30.09.2026 | 9,55 | 9,62 | 9,38 | 9,57 | 1,06% | 651.747,00 |
| 29.09.2026 | 9,64 | 9,67 | 9,39 | 9,47 | -1,66% | 445.326,00 |
| 28.09.2026 | 9,72 | 9,95 | 9,51 | 9,63 | -1,13% | 534.326,00 |
| 25.09.2026 | 9,89 | 9,89 | 9,61 | 9,74 | -0,61% | 567.300,00 |
| 24.09.2026 | 9,72 | 9,82 | 9,62 | 9,80 | 0,31% | 632.743,00 |
| 23.09.2026 | 9,88 | 9,92 | 9,72 | 9,77 | -2,06% | 305.910,00 |
| 22.09.2026 | 10,11 | 10,11 | 9,93 | 9,98 | -0,45% | 484.300,00 |
| 21.09.2026 | 9,96 | 10,13 | 9,72 | 10,02 | 1,52% | 557.281,00 |
| 18.09.2026 | 9,92 | 9,93 | 9,72 | 9,87 | -0,80% | 536.297,00 |
| 17.09.2026 | 10,10 | 10,12 | 9,82 | 9,95 | 0,51% | 547.818,00 |
| 16.09.2026 | 9,92 | 10,00 | 9,71 | 9,90 | -0,20% | 615.153,00 |
| 15.09.2026 | 10,00 | 10,06 | 9,83 | 9,92 | -0,80% | 419.128,00 |
| 14.09.2026 | 10,46 | 10,64 | 9,91 | 10,00 | -5,75% | 540.905,00 |
| 11.09.2026 | 10,51 | 10,84 | 10,47 | 10,61 | 2,41% | 347.254,00 |
| 10.09.2026 | 10,59 | 10,60 | 10,28 | 10,36 | -3,00% | 325.027,00 |
| 09.09.2026 | 10,80 | 10,92 | 10,62 | 10,68 | -1,29% | 326.215,00 |
| 08.09.2026 | 10,60 | 10,90 | 10,60 | 10,82 | 1,88% | 452.264,00 |
| 04.09.2026 | 10,62 | 10,76 | 10,17 | 10,62 | 0,57% | 419.502,00 |
| 03.09.2026 | 10,36 | 10,79 | 9,70 | 10,56 | -2,76% | 841.320,00 |
| 02.09.2026 | 10,77 | 10,94 | 10,67 | 10,86 | 1,50% | 453.775,00 |
| 01.09.2026 | 10,72 | 10,76 | 10,61 | 10,70 | -1,08% | 399.612,00 |
| 31.08.2026 | 10,84 | 10,97 | 10,78 | 10,82 | -0,12% | 394.533,00 |
| 28.08.2026 | 10,91 | 11,09 | 10,67 | 10,83 | -0,64% | 315.592,00 |
| 27.08.2026 | 10,90 | 11,01 | 10,62 | 10,90 | 1,68% | 403.699,00 |
| 26.08.2026 | 10,77 | 10,90 | 10,63 | 10,72 | -0,37% | 289.620,00 |
| 25.08.2026 | 11,02 | 11,02 | 10,70 | 10,76 | 0,70% | 228.233,00 |
| 24.08.2026 | 11,00 | 11,03 | 10,67 | 10,69 | -3,48% | 273.662,00 |
| 21.08.2026 | 11,26 | 11,33 | 11,01 | 11,07 | -0,90% | 148.589,00 |
| 20.08.2026 | 11,35 | 11,43 | 11,12 | 11,17 | -2,27% | 178.800,00 |
| 19.08.2026 | 11,82 | 11,82 | 11,35 | 11,43 | -1,89% | 251.739,00 |
| 18.08.2026 | 11,88 | 11,88 | 11,56 | 11,65 | -2,92% | 167.715,00 |
| 17.08.2026 | 11,86 | 12,00 | 11,84 | 12,00 | 0,76% | 125.548,00 |
| 14.08.2026 | 11,67 | 11,94 | 11,65 | 11,91 | 2,41% | 124.630,00 |
| 13.08.2026 | 11,78 | 11,82 | 11,61 | 11,63 | -0,94% | 153.521,00 |
| 12.08.2026 | 11,91 | 11,93 | 11,74 | 11,74 | -0,09% | 144.958,00 |
| 11.08.2026 | 11,65 | 11,91 | 11,65 | 11,75 | 1,12% | 148.505,00 |
| 10.08.2026 | 11,91 | 12,00 | 11,54 | 11,62 | -2,43% | 124.419,00 |
| 07.08.2026 | 11,79 | 12,05 | 11,72 | 11,91 | 1,53% | 107.818,00 |
| 06.08.2026 | 11,67 | 11,93 | 11,59 | 11,73 | 1,60% | 185.204,00 |
| 05.08.2026 | 12,24 | 12,24 | 11,55 | 11,55 | -5,21% | 219.279,00 |
| 04.08.2026 | 12,10 | 12,26 | 11,96 | 12,18 | 1,84% | 230.999,00 |
| 03.08.2026 | 11,88 | 12,12 | 11,69 | 11,96 | 3,10% | 352.652,00 |
| 31.07.2026 | 11,55 | 11,76 | 11,41 | 11,60 | 2,02% | 214.483,00 |
| 30.07.2026 | 11,10 | 11,40 | 11,10 | 11,37 | 2,62% | 175.504,00 |
| 29.07.2026 | 11,56 | 11,92 | 11,02 | 11,08 | -3,99% | 255.262,00 |
| 28.07.2026 | 12,45 | 12,45 | 11,47 | 11,54 | -6,26% | 213.848,00 |
| 27.07.2026 | 12,53 | 12,65 | 12,07 | 12,31 | -0,24% | 135.789,00 |
| 24.07.2026 | 12,71 | 12,84 | 12,20 | 12,34 | -3,89% | 208.823,00 |
| 23.07.2026 | 12,47 | 12,89 | 12,41 | 12,84 | 2,64% | 190.967,00 |
| 22.07.2026 | 12,51 | 12,64 | 12,47 | 12,51 | 0,16% | 99.863,00 |
| 21.07.2026 | 12,19 | 12,65 | 12,11 | 12,49 | 3,05% | 201.663,00 |
| 20.07.2026 | 12,18 | 12,29 | 12,02 | 12,12 | -0,25% | 152.487,00 |
| 17.07.2026 | 12,12 | 12,30 | 12,00 | 12,15 | -1,14% | 171.030,00 |
| 16.07.2026 | 12,34 | 12,49 | 12,10 | 12,29 | -1,36% | 117.022,00 |
| 15.07.2026 | 12,52 | 12,61 | 12,25 | 12,46 | 0,00% | 146.851,00 |
| 14.07.2026 | 12,26 | 12,61 | 12,26 | 12,46 | 1,42% | 270.675,00 |
| 13.07.2026 | 12,35 | 12,55 | 12,14 | 12,29 | -1,64% | 143.524,00 |
| 10.07.2026 | 12,76 | 12,90 | 12,38 | 12,49 | -2,00% | 272.571,00 |
| 09.07.2026 | 12,65 | 12,94 | 12,37 | 12,75 | 1,47% | 192.925,00 |
| 08.07.2026 | 12,40 | 12,64 | 12,25 | 12,56 | 0,88% | 281.472,00 |
| 07.07.2026 | 13,02 | 13,02 | 12,32 | 12,45 | -4,23% | 172.131,00 |
| 06.07.2026 | 12,59 | 13,14 | 12,59 | 13,00 | 3,75% | 199.179,00 |
| 02.07.2026 | 13,38 | 13,70 | 12,53 | 12,53 | -6,14% | 214.489,00 |
| 01.07.2026 | 13,64 | 13,79 | 13,23 | 13,35 | -2,63% | 191.787,00 |
| 30.06.2026 | 13,68 | 13,78 | 13,48 | 13,71 | 0,04% | 244.017,00 |
| 29.06.2026 | 13,85 | 13,89 | 13,55 | 13,71 | -1,19% | 250.244,00 |
| 26.06.2026 | 13,76 | 13,99 | 13,53 | 13,87 | 0,36% | 763.540,00 |
| 25.06.2026 | 13,57 | 13,83 | 13,32 | 13,82 | 3,29% | 180.331,00 |
| 24.06.2026 | 13,75 | 13,87 | 13,29 | 13,38 | -2,80% | 241.607,00 |
| 23.06.2026 | 13,79 | 14,04 | 13,56 | 13,77 | -1,33% | 350.454,00 |
| 22.06.2026 | 14,03 | 14,10 | 13,83 | 13,95 | -0,21% | 239.849,00 |
| 18.06.2026 | 13,90 | 14,12 | 13,63 | 13,98 | 2,87% | 369.131,00 |
| 17.06.2026 | 13,67 | 13,84 | 13,51 | 13,59 | -0,59% | 180.312,00 |