13,584$
0,70%
Echtzeit-Aktienkurs Matrix Service Co.
Bid:
Ask:
Aktienkurse zur Matrix Service Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 9,61 | 10,76 | 9,33 | 10,08 | 0,30% | 224.653,00 |
| 04.04.2025 | 11,07 | 11,07 | 9,83 | 10,05 | -9,91% | 340.702,00 |
| 03.04.2025 | 11,83 | 11,99 | 11,15 | 11,16 | -11,40% | 293.383,00 |
| 02.04.2025 | 12,30 | 12,69 | 12,30 | 12,59 | 1,04% | 137.540,00 |
| 01.04.2025 | 12,35 | 12,57 | 12,22 | 12,46 | 0,24% | 164.026,00 |
| 31.03.2025 | 12,29 | 12,58 | 12,23 | 12,43 | -0,80% | 221.290,00 |
| 28.03.2025 | 12,34 | 12,86 | 12,25 | 12,53 | 1,87% | 287.804,00 |
| 27.03.2025 | 12,62 | 12,65 | 12,21 | 12,30 | -2,46% | 159.482,00 |
| 26.03.2025 | 13,03 | 13,14 | 12,58 | 12,61 | -3,30% | 168.151,00 |
| 25.03.2025 | 13,20 | 13,25 | 13,02 | 13,04 | -1,44% | 132.915,00 |
| 24.03.2025 | 12,72 | 13,31 | 12,58 | 13,23 | 5,92% | 203.830,00 |
| 21.03.2025 | 12,90 | 12,90 | 12,41 | 12,49 | -4,58% | 711.599,00 |
| 20.03.2025 | 13,06 | 13,56 | 13,02 | 13,09 | -2,75% | 265.827,00 |
| 19.03.2025 | 12,83 | 13,58 | 12,66 | 13,46 | 4,67% | 177.763,00 |
| 18.03.2025 | 12,83 | 13,21 | 12,79 | 12,86 | -0,62% | 219.356,00 |
| 17.03.2025 | 12,68 | 13,05 | 12,50 | 12,94 | 2,13% | 165.804,00 |
| 14.03.2025 | 12,42 | 12,77 | 12,36 | 12,67 | 3,68% | 178.770,00 |
| 13.03.2025 | 12,55 | 12,79 | 12,01 | 12,22 | -2,71% | 209.634,00 |
| 12.03.2025 | 12,46 | 12,74 | 12,33 | 12,56 | 2,45% | 219.739,00 |
| 11.03.2025 | 11,80 | 12,29 | 11,55 | 12,26 | 4,16% | 362.796,00 |
| 10.03.2025 | 11,56 | 11,84 | 11,35 | 11,77 | -0,08% | 254.820,00 |
| 07.03.2025 | 11,98 | 12,11 | 11,63 | 11,78 | -2,00% | 199.061,00 |
| 06.03.2025 | 12,15 | 12,27 | 11,64 | 12,02 | -0,33% | 235.394,00 |
| 05.03.2025 | 11,86 | 12,07 | 11,65 | 12,06 | 1,86% | 202.469,00 |
| 04.03.2025 | 11,89 | 12,24 | 11,66 | 11,84 | -1,82% | 259.237,00 |
| 03.03.2025 | 12,54 | 12,68 | 11,89 | 12,06 | -3,37% | 262.477,00 |
| 28.02.2025 | 12,68 | 12,68 | 12,35 | 12,48 | -1,50% | 166.909,00 |
| 27.02.2025 | 13,53 | 13,63 | 12,37 | 12,67 | -7,52% | 521.478,00 |
| 26.02.2025 | 13,44 | 13,73 | 13,40 | 13,70 | 2,09% | 158.354,00 |
| 25.02.2025 | 13,15 | 13,42 | 12,95 | 13,42 | 2,99% | 181.918,00 |
| 24.02.2025 | 13,10 | 13,33 | 12,88 | 13,03 | -0,38% | 144.272,00 |
| 21.02.2025 | 14,20 | 14,20 | 13,08 | 13,08 | -6,77% | 126.216,00 |
| 20.02.2025 | 14,23 | 14,31 | 13,80 | 14,03 | -1,89% | 173.048,00 |
| 19.02.2025 | 14,98 | 14,98 | 14,22 | 14,30 | -5,17% | 142.166,00 |
| 18.02.2025 | 15,25 | 15,47 | 14,97 | 15,08 | -0,79% | 246.585,00 |
| 14.02.2025 | 15,49 | 15,60 | 15,02 | 15,20 | -1,04% | 180.075,00 |
| 13.02.2025 | 15,45 | 15,46 | 14,95 | 15,36 | -0,07% | 222.206,00 |
| 12.02.2025 | 15,23 | 15,45 | 15,04 | 15,37 | -0,71% | 243.916,00 |
| 11.02.2025 | 15,32 | 15,75 | 15,03 | 15,48 | 2,72% | 366.310,00 |
| 10.02.2025 | 14,28 | 15,38 | 14,28 | 15,07 | 6,28% | 355.833,00 |
| 07.02.2025 | 14,15 | 14,39 | 12,75 | 14,18 | 0,28% | 234.187,00 |
| 06.02.2025 | 12,01 | 14,23 | 11,75 | 14,14 | 0,71% | 670.777,00 |
| 05.02.2025 | 14,14 | 14,36 | 13,88 | 14,04 | -0,60% | 304.905,00 |
| 04.02.2025 | 13,58 | 14,17 | 13,58 | 14,13 | 3,86% | 153.552,00 |
| 03.02.2025 | 13,21 | 13,63 | 13,00 | 13,60 | 0,29% | 186.687,00 |