23,140$
1,45%
Echtzeit-Aktienkurs Matthews International Corp.
Bid:
Ask:
Aktienkurse zur Matthews International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 23,20 | 23,43 | 23,07 | 23,14 | 1,49% | 6.462,00 |
| 14.10.2025 | 22,00 | 22,91 | 21,95 | 22,80 | 3,31% | 198.169,00 |
| 13.10.2025 | 22,70 | 22,70 | 22,01 | 22,07 | -1,56% | 294.934,00 |
| 10.10.2025 | 22,98 | 23,10 | 22,35 | 22,42 | -2,52% | 300.603,00 |
| 09.10.2025 | 23,42 | 23,42 | 22,65 | 23,00 | -0,95% | 239.070,00 |
| 08.10.2025 | 23,61 | 23,77 | 23,08 | 23,22 | -1,61% | 216.975,00 |
| 07.10.2025 | 24,17 | 24,53 | 23,57 | 23,60 | -2,88% | 164.527,00 |
| 06.10.2025 | 24,92 | 25,12 | 24,14 | 24,30 | -1,78% | 241.369,00 |
| 03.10.2025 | 25,46 | 25,46 | 24,70 | 24,74 | -0,84% | 14.049,00 |
| 02.10.2025 | 24,24 | 26,44 | 24,14 | 24,95 | 3,70% | 731.260,00 |
| 01.10.2025 | 24,01 | 24,28 | 23,80 | 24,06 | -0,91% | 105.235,00 |
| 30.09.2025 | 23,72 | 24,30 | 23,68 | 24,28 | 1,59% | 100.333,00 |
| 29.09.2025 | 24,18 | 24,48 | 23,66 | 23,90 | -0,71% | 129.988,00 |
| 26.09.2025 | 24,25 | 24,53 | 23,91 | 24,07 | 0,04% | 160.328,00 |
| 25.09.2025 | 24,53 | 24,57 | 23,95 | 24,06 | -2,55% | 164.786,00 |
| 24.09.2025 | 24,98 | 25,17 | 24,61 | 24,69 | -1,28% | 129.913,00 |
| 23.09.2025 | 25,35 | 25,70 | 24,90 | 25,01 | -1,03% | 170.976,00 |
| 22.09.2025 | 25,02 | 25,44 | 24,78 | 25,27 | 0,88% | 193.140,00 |
| 19.09.2025 | 25,64 | 25,84 | 24,98 | 25,05 | -3,24% | 531.814,00 |
| 18.09.2025 | 25,26 | 26,09 | 25,17 | 25,89 | 3,77% | 208.476,00 |
| 17.09.2025 | 25,60 | 26,15 | 24,90 | 24,95 | -2,46% | 202.909,00 |
| 16.09.2025 | 25,66 | 25,70 | 25,10 | 25,58 | -0,39% | 152.472,00 |
| 15.09.2025 | 24,92 | 25,75 | 24,61 | 25,68 | 3,67% | 201.390,00 |
| 12.09.2025 | 25,05 | 25,12 | 24,69 | 24,77 | -1,55% | 84.234,00 |
| 11.09.2025 | 24,81 | 25,23 | 24,53 | 25,16 | 1,78% | 165.657,00 |
| 10.09.2025 | 24,37 | 24,75 | 24,29 | 24,72 | 1,48% | 210.835,00 |
| 09.09.2025 | 24,84 | 24,88 | 24,08 | 24,36 | -2,25% | 298.485,00 |
| 08.09.2025 | 24,94 | 25,06 | 24,47 | 24,92 | 0,08% | 178.314,00 |
| 05.09.2025 | 25,00 | 25,60 | 24,69 | 24,90 | 0,04% | 156.844,00 |
| 04.09.2025 | 24,23 | 24,94 | 24,05 | 24,89 | 2,60% | 140.879,00 |
| 03.09.2025 | 23,97 | 24,26 | 23,76 | 24,26 | 0,41% | 166.802,00 |
| 02.09.2025 | 24,35 | 24,55 | 23,81 | 24,16 | -1,67% | 197.171,00 |
| 29.08.2025 | 24,37 | 24,85 | 24,20 | 24,57 | 1,57% | 203.689,00 |
| 28.08.2025 | 24,16 | 24,31 | 23,78 | 24,19 | 1,04% | 307.660,00 |
| 27.08.2025 | 24,00 | 24,36 | 23,68 | 23,94 | -1,07% | 146.468,00 |
| 26.08.2025 | 24,36 | 24,70 | 23,99 | 24,20 | -1,02% | 179.189,00 |
| 25.08.2025 | 24,84 | 24,96 | 24,33 | 24,45 | -2,04% | 129.568,00 |
| 22.08.2025 | 23,88 | 25,11 | 23,88 | 24,96 | 5,18% | 199.219,00 |
| 21.08.2025 | 23,40 | 23,89 | 23,30 | 23,73 | 0,89% | 195.299,00 |
| 20.08.2025 | 23,81 | 23,81 | 23,35 | 23,52 | -1,30% | 176.876,00 |
| 19.08.2025 | 23,78 | 24,48 | 23,73 | 23,83 | 0,34% | 155.640,00 |
| 18.08.2025 | 23,86 | 24,10 | 23,70 | 23,75 | -0,08% | 123.542,00 |
| 15.08.2025 | 24,44 | 24,44 | 23,73 | 23,77 | -1,98% | 174.078,00 |
| 14.08.2025 | 24,70 | 25,27 | 24,11 | 24,25 | -4,41% | 157.210,00 |
| 13.08.2025 | 24,14 | 25,53 | 24,06 | 25,37 | 5,49% | 236.265,00 |
| 12.08.2025 | 23,70 | 24,16 | 23,43 | 24,05 | 2,78% | 185.029,00 |
| 11.08.2025 | 23,34 | 23,52 | 22,86 | 23,40 | -0,76% | 190.103,00 |
| 08.08.2025 | 23,80 | 24,51 | 23,28 | 23,58 | -0,63% | 241.726,00 |
| 07.08.2025 | 25,35 | 25,90 | 23,27 | 23,73 | -5,53% | 353.937,00 |
| 06.08.2025 | 24,50 | 26,50 | 23,35 | 25,12 | 4,36% | 303.896,00 |
| 05.08.2025 | 23,30 | 24,22 | 23,17 | 24,07 | 3,93% | 208.099,00 |
| 04.08.2025 | 23,22 | 23,61 | 22,99 | 23,16 | 0,52% | 193.717,00 |
| 01.08.2025 | 23,21 | 23,47 | 22,80 | 23,04 | -1,92% | 275.755,00 |
| 31.07.2025 | 23,27 | 23,64 | 23,22 | 23,49 | 0,17% | 198.498,00 |
| 30.07.2025 | 23,98 | 24,23 | 23,28 | 23,45 | -1,76% | 234.364,00 |
| 29.07.2025 | 24,10 | 24,23 | 23,66 | 23,87 | -0,67% | 199.379,00 |
| 28.07.2025 | 24,66 | 24,66 | 23,99 | 24,03 | -2,59% | 270.129,00 |
| 25.07.2025 | 24,91 | 24,91 | 24,39 | 24,67 | -0,40% | 120.677,00 |
| 24.07.2025 | 25,49 | 25,50 | 24,71 | 24,77 | -3,32% | 154.681,00 |
| 23.07.2025 | 25,37 | 25,74 | 25,30 | 25,62 | 2,40% | 178.665,00 |
| 22.07.2025 | 24,62 | 25,43 | 24,62 | 25,02 | 1,54% | 183.863,00 |
| 21.07.2025 | 25,22 | 25,57 | 24,60 | 24,64 | -1,40% | 133.522,00 |
| 18.07.2025 | 25,80 | 25,80 | 24,78 | 24,99 | -2,19% | 165.860,00 |
| 17.07.2025 | 25,00 | 25,77 | 24,78 | 25,55 | 2,40% | 175.933,00 |
| 16.07.2025 | 24,81 | 25,00 | 24,21 | 24,95 | 1,42% | 166.443,00 |
| 15.07.2025 | 25,25 | 25,43 | 24,52 | 24,60 | -2,07% | 233.586,00 |
| 14.07.2025 | 25,27 | 25,27 | 24,52 | 25,12 | -1,14% | 151.264,00 |
| 11.07.2025 | 25,66 | 25,85 | 24,99 | 25,41 | -1,74% | 156.778,00 |
| 10.07.2025 | 24,88 | 25,90 | 24,88 | 25,86 | 4,06% | 242.418,00 |
| 09.07.2025 | 24,88 | 24,89 | 24,50 | 24,85 | 0,93% | 143.936,00 |
| 08.07.2025 | 24,23 | 24,99 | 24,22 | 24,62 | 1,61% | 128.325,00 |
| 07.07.2025 | 25,21 | 25,46 | 24,17 | 24,23 | -4,76% | 192.840,00 |
| 03.07.2025 | 25,85 | 25,85 | 25,13 | 25,44 | -0,55% | 142.779,00 |
| 02.07.2025 | 24,68 | 25,62 | 24,58 | 25,58 | 4,03% | 213.345,00 |
| 01.07.2025 | 23,71 | 25,20 | 23,58 | 24,59 | 2,80% | 209.269,00 |
| 30.06.2025 | 24,36 | 24,36 | 23,52 | 23,92 | -1,81% | 242.297,00 |
| 27.06.2025 | 23,86 | 24,59 | 23,80 | 24,36 | 2,53% | 480.973,00 |
| 26.06.2025 | 21,90 | 23,82 | 21,83 | 23,76 | 8,84% | 319.525,00 |
| 25.06.2025 | 21,65 | 22,42 | 21,19 | 21,83 | 0,83% | 197.342,00 |
| 24.06.2025 | 21,50 | 21,81 | 21,27 | 21,65 | 1,26% | 173.135,00 |
| 23.06.2025 | 20,99 | 21,44 | 20,74 | 21,38 | 1,66% | 197.695,00 |
| 20.06.2025 | 21,53 | 21,53 | 20,99 | 21,03 | -1,22% | 307.279,00 |
| 18.06.2025 | 21,08 | 21,74 | 21,00 | 21,29 | 0,85% | 190.234,00 |
| 17.06.2025 | 21,75 | 21,86 | 21,08 | 21,11 | -4,09% | 182.954,00 |
| 16.06.2025 | 21,97 | 22,47 | 21,97 | 22,01 | 0,73% | 240.861,00 |
| 13.06.2025 | 22,15 | 22,36 | 21,80 | 21,85 | -3,28% | 145.499,00 |
| 12.06.2025 | 22,45 | 22,80 | 22,30 | 22,59 | -0,35% | 136.459,00 |
| 11.06.2025 | 23,18 | 23,38 | 22,57 | 22,67 | -1,61% | 176.506,00 |
| 10.06.2025 | 22,98 | 23,25 | 22,85 | 23,04 | 1,01% | 161.779,00 |
| 09.06.2025 | 22,37 | 23,03 | 22,16 | 22,81 | 3,17% | 215.871,00 |
| 06.06.2025 | 22,41 | 22,80 | 22,02 | 22,11 | -0,25% | 229.944,00 |
| 05.06.2025 | 22,50 | 22,81 | 22,05 | 22,17 | -1,40% | 238.834,00 |
| 04.06.2025 | 22,13 | 22,61 | 22,13 | 22,48 | 1,49% | 227.004,00 |
| 03.06.2025 | 21,24 | 22,20 | 21,07 | 22,15 | 4,19% | 228.555,00 |
| 02.06.2025 | 21,43 | 21,63 | 20,73 | 21,26 | -0,89% | 240.898,00 |
| 30.05.2025 | 21,64 | 22,00 | 21,43 | 21,45 | -2,19% | 423.781,00 |
| 29.05.2025 | 22,00 | 22,50 | 21,60 | 21,93 | 0,18% | 266.122,00 |
| 28.05.2025 | 21,85 | 22,17 | 21,57 | 21,89 | 0,69% | 246.146,00 |
| 27.05.2025 | 21,26 | 22,22 | 21,08 | 21,74 | 4,27% | 306.226,00 |
| 23.05.2025 | 20,36 | 20,91 | 20,14 | 20,85 | 0,24% | 201.589,00 |