25,220$
-0,20%
Echtzeit-Aktienkurs Matthews International Corp.
Bid:
Ask:
Aktienkurse zur Matthews International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 25,00 | 25,39 | 24,93 | 25,20 | -0,28% | 329.583,00 |
| 26.03.2026 | 25,18 | 25,41 | 24,91 | 25,27 | -0,51% | 164.542,00 |
| 25.03.2026 | 25,31 | 25,58 | 24,76 | 25,40 | 1,24% | 156.442,00 |
| 24.03.2026 | 24,60 | 25,22 | 24,33 | 25,09 | 0,97% | 136.384,00 |
| 23.03.2026 | 24,48 | 25,23 | 24,17 | 24,85 | 3,93% | 261.453,00 |
| 20.03.2026 | 24,49 | 24,69 | 23,75 | 23,91 | -2,29% | 421.719,00 |
| 19.03.2026 | 24,01 | 24,74 | 23,92 | 24,47 | 0,33% | 176.881,00 |
| 18.03.2026 | 24,70 | 24,83 | 24,23 | 24,39 | -1,69% | 210.559,00 |
| 17.03.2026 | 24,71 | 25,21 | 24,63 | 24,81 | 0,77% | 145.146,00 |
| 16.03.2026 | 24,62 | 24,90 | 24,26 | 24,62 | 0,61% | 283.862,00 |
| 13.03.2026 | 25,09 | 25,32 | 24,47 | 24,47 | -1,92% | 169.106,00 |
| 12.03.2026 | 25,44 | 25,73 | 24,73 | 24,95 | -3,56% | 210.491,00 |
| 11.03.2026 | 25,82 | 25,92 | 25,28 | 25,87 | -1,03% | 213.249,00 |
| 10.03.2026 | 26,32 | 28,33 | 25,90 | 26,14 | 0,46% | 514.335,00 |
| 09.03.2026 | 25,30 | 26,09 | 24,74 | 26,02 | 1,44% | 196.894,00 |
| 06.03.2026 | 25,26 | 25,78 | 24,93 | 25,65 | -0,31% | 181.142,00 |
| 05.03.2026 | 25,80 | 26,02 | 25,55 | 25,73 | -1,57% | 121.584,00 |
| 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 |
| 02.01.2026 | 26,22 | 26,50 | 25,79 | 25,93 | -0,73% | 129.763,00 |
| 31.12.2025 | 26,50 | 26,65 | 26,05 | 26,12 | -1,32% | 126.999,00 |
| 30.12.2025 | 26,81 | 27,06 | 26,47 | 26,47 | -1,08% | 108.943,00 |
| 29.12.2025 | 26,84 | 26,98 | 26,49 | 26,76 | -0,37% | 165.243,00 |
| 26.12.2025 | 26,62 | 27,01 | 26,62 | 26,86 | 0,90% | 190.520,00 |
| 24.12.2025 | 26,07 | 26,75 | 25,95 | 26,62 | 2,58% | 89.980,00 |
| 23.12.2025 | 25,95 | 26,07 | 25,76 | 25,95 | -0,23% | 201.223,00 |
| 22.12.2025 | 26,00 | 26,54 | 25,86 | 26,01 | 0,04% | 268.038,00 |
| 19.12.2025 | 27,26 | 27,44 | 25,63 | 26,00 | -5,11% | 832.576,00 |
| 18.12.2025 | 27,35 | 27,54 | 26,93 | 27,40 | 0,88% | 395.462,00 |
| 17.12.2025 | 27,00 | 27,72 | 26,89 | 27,16 | 0,59% | 292.574,00 |
| 16.12.2025 | 26,95 | 27,28 | 26,71 | 27,00 | 0,56% | 274.715,00 |
| 15.12.2025 | 26,59 | 27,07 | 26,47 | 26,85 | 1,21% | 414.888,00 |
| 12.12.2025 | 27,37 | 27,54 | 26,40 | 26,53 | -2,46% | 366.034,00 |
| 11.12.2025 | 27,13 | 27,60 | 26,97 | 27,20 | 0,97% | 268.415,00 |
| 10.12.2025 | 26,00 | 27,22 | 26,00 | 26,94 | 3,42% | 374.730,00 |
| 09.12.2025 | 25,06 | 26,30 | 25,03 | 26,05 | 3,17% | 453.109,00 |
| 08.12.2025 | 24,79 | 25,47 | 24,74 | 25,25 | 3,02% | 230.323,00 |
| 05.12.2025 | 24,35 | 24,75 | 24,25 | 24,51 | 0,04% | 165.497,00 |
| 04.12.2025 | 24,61 | 24,88 | 23,93 | 24,50 | -1,17% | 310.165,00 |
| 03.12.2025 | 24,40 | 25,10 | 24,37 | 24,79 | 1,39% | 226.518,00 |
| 02.12.2025 | 24,55 | 24,63 | 24,06 | 24,45 | -0,16% | 146.544,00 |
| 01.12.2025 | 24,23 | 24,51 | 23,90 | 24,49 | -0,20% | 224.003,00 |
| 28.11.2025 | 24,96 | 25,01 | 24,22 | 24,54 | -1,52% | 160.720,00 |
| 26.11.2025 | 25,01 | 25,24 | 24,64 | 24,92 | -1,07% | 409.813,00 |
| 25.11.2025 | 24,38 | 25,55 | 24,01 | 25,19 | 4,09% | 348.044,00 |
| 24.11.2025 | 24,40 | 24,51 | 23,57 | 24,20 | -1,26% | 546.585,00 |
| 21.11.2025 | 24,94 | 25,34 | 24,00 | 24,51 | -0,57% | 409.321,00 |
| 20.11.2025 | 25,26 | 25,70 | 24,50 | 24,65 | -0,76% | 291.569,00 |
| 19.11.2025 | 24,51 | 25,02 | 24,50 | 24,84 | 1,18% | 229.146,00 |
| 18.11.2025 | 24,34 | 24,95 | 24,18 | 24,55 | 0,82% | 500.801,00 |
| 17.11.2025 | 25,08 | 25,48 | 24,14 | 24,35 | -3,56% | 477.702,00 |
| 14.11.2025 | 25,06 | 25,35 | 24,50 | 25,25 | -1,48% | 497.753,00 |
| 13.11.2025 | 24,00 | 26,67 | 23,83 | 25,63 | 8,10% | 758.996,00 |
| 12.11.2025 | 23,60 | 23,97 | 23,58 | 23,71 | 0,51% | 244.676,00 |
| 11.11.2025 | 23,36 | 23,63 | 23,22 | 23,59 | 0,98% | 224.134,00 |
| 10.11.2025 | 23,11 | 23,40 | 22,94 | 23,36 | 1,52% | 186.415,00 |
| 07.11.2025 | 23,07 | 23,27 | 22,72 | 23,01 | -1,03% | 594.972,00 |
| 06.11.2025 | 23,11 | 23,33 | 22,65 | 23,25 | 0,61% | 507.512,00 |
| 05.11.2025 | 23,17 | 23,32 | 23,00 | 23,11 | 0,04% | 119.422,00 |
| 04.11.2025 | 23,20 | 23,38 | 23,08 | 23,10 | -1,41% | 203.644,00 |
| 03.11.2025 | 23,36 | 23,63 | 22,81 | 23,43 | 0,04% | 186.341,00 |