26,050$
1,48%
Echtzeit-Aktienkurs Matthews International Corp.
Bid:
Ask:
Aktienkurse zur Matthews International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 25,30 | 26,09 | 24,74 | 26,02 | 1,36% | 196.858,00 |
| 06.03.2026 | 25,26 | 25,78 | 24,93 | 25,67 | -0,23% | 100,00 |
| 05.03.2026 | 25,80 | 26,02 | 25,55 | 25,73 | -1,57% | 121.450,00 |
| 04.03.2026 | 26,42 | 26,49 | 25,97 | 26,14 | -0,38% | 91.215,00 |
| 03.03.2026 | 25,71 | 26,39 | 25,45 | 26,24 | -0,42% | 105.276,00 |
| 02.03.2026 | 25,94 | 26,62 | 25,78 | 26,35 | -0,30% | 138.485,00 |
| 27.02.2026 | 26,39 | 26,84 | 26,00 | 26,43 | -1,27% | 189.811,00 |
| 26.02.2026 | 26,49 | 26,94 | 26,35 | 26,77 | 1,44% | 126.639,00 |
| 25.02.2026 | 26,80 | 26,85 | 26,16 | 26,39 | -1,35% | 102.075,00 |
| 24.02.2026 | 26,15 | 26,79 | 26,13 | 26,75 | 2,49% | 142.728,00 |
| 23.02.2026 | 26,25 | 26,48 | 25,69 | 26,10 | -1,06% | 174.797,00 |
| 20.02.2026 | 26,35 | 26,89 | 26,11 | 26,38 | 0,04% | 142.179,00 |
| 19.02.2026 | 26,32 | 26,52 | 26,04 | 26,37 | -0,68% | 129.039,00 |
| 18.02.2026 | 26,38 | 26,81 | 26,24 | 26,55 | 0,19% | 131.573,00 |
| 17.02.2026 | 26,01 | 26,80 | 25,69 | 26,50 | 1,57% | 185.596,00 |
| 13.02.2026 | 25,81 | 26,18 | 25,53 | 26,09 | 1,48% | 166.063,00 |
| 12.02.2026 | 26,45 | 26,60 | 25,49 | 25,71 | -2,06% | 263.888,00 |
| 11.02.2026 | 26,50 | 26,67 | 25,80 | 26,25 | -0,68% | 173.047,00 |
| 10.02.2026 | 26,60 | 26,91 | 26,36 | 26,43 | -0,64% | 184.597,00 |
| 09.02.2026 | 26,79 | 26,84 | 25,99 | 26,60 | -2,06% | 155.201,00 |
| 06.02.2026 | 26,39 | 27,32 | 26,30 | 27,16 | 2,92% | 202.460,00 |
| 05.02.2026 | 26,36 | 26,40 | 25,35 | 26,39 | 0,27% | 434.731,00 |
| 04.02.2026 | 26,64 | 27,57 | 25,96 | 26,32 | -0,42% | 373.937,00 |
| 03.02.2026 | 26,54 | 26,94 | 26,05 | 26,43 | -0,83% | 148.565,00 |
| 02.02.2026 | 26,46 | 26,95 | 26,17 | 26,65 | 1,37% | 203.257,00 |
| 30.01.2026 | 25,91 | 26,33 | 25,71 | 26,29 | 1,04% | 208.362,00 |
| 29.01.2026 | 25,68 | 26,29 | 25,60 | 26,02 | 0,50% | 235.536,00 |
| 28.01.2026 | 26,18 | 26,33 | 25,48 | 25,89 | -0,38% | 343.367,00 |
| 27.01.2026 | 26,51 | 26,59 | 25,95 | 25,99 | -2,37% | 213.808,00 |
| 26.01.2026 | 26,54 | 26,80 | 26,23 | 26,62 | 0,49% | 197.053,00 |
| 23.01.2026 | 27,74 | 28,04 | 26,25 | 26,49 | -5,29% | 492.667,00 |
| 22.01.2026 | 27,51 | 28,86 | 27,51 | 27,97 | 2,53% | 424.848,00 |
| 21.01.2026 | 26,24 | 27,35 | 26,18 | 27,28 | 4,08% | 236.689,00 |
| 20.01.2026 | 26,84 | 27,48 | 26,01 | 26,21 | -4,20% | 195.036,00 |
| 16.01.2026 | 28,69 | 28,79 | 27,10 | 27,36 | -4,64% | 264.984,00 |
| 15.01.2026 | 27,92 | 29,11 | 27,81 | 28,69 | 3,13% | 255.599,00 |
| 14.01.2026 | 27,34 | 28,13 | 27,24 | 27,82 | 1,53% | 295.116,00 |
| 13.01.2026 | 28,01 | 28,41 | 27,37 | 27,40 | -3,01% | 166.348,00 |
| 12.01.2026 | 28,56 | 28,71 | 28,24 | 28,25 | -1,09% | 179.192,00 |
| 09.01.2026 | 27,97 | 28,77 | 27,86 | 28,56 | 2,26% | 327.195,00 |
| 08.01.2026 | 26,46 | 27,96 | 26,16 | 27,93 | 4,84% | 247.247,00 |
| 07.01.2026 | 26,90 | 27,19 | 26,23 | 26,64 | -0,93% | 157.559,00 |
| 06.01.2026 | 26,00 | 26,95 | 25,89 | 26,89 | 2,71% | 146.959,00 |
| 05.01.2026 | 26,00 | 26,52 | 25,70 | 26,18 | 0,96% | 157.996,00 |