27,580$
-0,47%
Echtzeit-Aktienkurs Matthews International Corp.
Bid:
Ask:
Aktienkurse zur Matthews International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 27,31 | 28,52 | 27,02 | 27,55 | -0,58% | 950.736,00 |
| 19.12.2024 | 27,93 | 28,16 | 27,33 | 27,71 | -0,32% | 156.009,00 |
| 18.12.2024 | 29,67 | 29,92 | 27,49 | 27,80 | -5,92% | 141.681,00 |
| 17.12.2024 | 29,54 | 29,93 | 29,35 | 29,55 | -0,37% | 175.634,00 |
| 16.12.2024 | 30,09 | 30,30 | 29,47 | 29,66 | -1,98% | 96.495,00 |
| 13.12.2024 | 30,37 | 30,53 | 29,80 | 30,26 | -0,36% | 91.790,00 |
| 12.12.2024 | 30,20 | 30,44 | 29,73 | 30,37 | 0,00% | 114.763,00 |
| 11.12.2024 | 31,06 | 31,34 | 30,01 | 30,37 | -1,97% | 290.983,00 |
| 10.12.2024 | 29,88 | 31,27 | 29,30 | 30,98 | 3,68% | 132.246,00 |
| 09.12.2024 | 29,63 | 30,21 | 29,63 | 29,88 | 1,29% | 140.054,00 |
| 06.12.2024 | 30,60 | 30,60 | 29,45 | 29,50 | -3,12% | 114.870,00 |
| 05.12.2024 | 31,23 | 31,50 | 29,98 | 30,45 | -2,34% | 188.248,00 |
| 04.12.2024 | 29,87 | 31,26 | 29,72 | 31,18 | 4,21% | 236.254,00 |
| 03.12.2024 | 29,87 | 30,10 | 29,54 | 29,92 | -0,17% | 168.218,00 |
| 02.12.2024 | 29,94 | 30,19 | 29,19 | 29,97 | -0,63% | 152.375,00 |
| 29.11.2024 | 30,78 | 30,81 | 29,83 | 30,16 | -0,63% | 85.949,00 |
| 27.11.2024 | 30,54 | 30,91 | 30,32 | 30,35 | 0,10% | 132.415,00 |
| 26.11.2024 | 31,31 | 31,31 | 29,74 | 30,32 | -3,87% | 212.796,00 |
| 25.11.2024 | 31,17 | 32,24 | 30,53 | 31,54 | 2,27% | 298.345,00 |
| 22.11.2024 | 29,75 | 31,56 | 28,15 | 30,84 | 20,99% | 598.201,00 |
| 21.11.2024 | 24,47 | 26,09 | 24,45 | 25,49 | 5,81% | 76.696,00 |
| 20.11.2024 | 23,82 | 24,12 | 23,63 | 24,09 | 0,79% | 128.424,00 |
| 19.11.2024 | 23,50 | 24,01 | 23,33 | 23,90 | 0,80% | 145.043,00 |
| 18.11.2024 | 23,83 | 23,83 | 23,50 | 23,71 | -0,63% | 153.934,00 |
| 15.11.2024 | 23,88 | 24,04 | 23,66 | 23,86 | 0,63% | 112.626,00 |
| 14.11.2024 | 24,03 | 24,42 | 23,56 | 23,71 | -1,00% | 105.609,00 |
| 13.11.2024 | 24,38 | 24,52 | 23,58 | 23,95 | -1,36% | 140.662,00 |
| 12.11.2024 | 24,36 | 24,63 | 24,04 | 24,28 | -0,33% | 235.840,00 |
| 11.11.2024 | 24,59 | 24,68 | 24,16 | 24,36 | -0,73% | 132.065,00 |
| 08.11.2024 | 24,24 | 24,63 | 24,00 | 24,54 | 0,57% | 161.766,00 |
| 07.11.2024 | 24,97 | 25,05 | 24,30 | 24,40 | -2,44% | 155.588,00 |
| 06.11.2024 | 25,17 | 25,70 | 24,71 | 25,01 | 6,61% | 240.934,00 |
| 05.11.2024 | 23,01 | 23,46 | 22,68 | 23,46 | 1,91% | 94.454,00 |
| 04.11.2024 | 23,23 | 23,53 | 23,01 | 23,02 | -0,99% | 106.662,00 |
| 01.11.2024 | 23,43 | 23,51 | 22,86 | 23,25 | -0,17% | 125.010,00 |
| 31.10.2024 | 23,22 | 24,32 | 22,96 | 23,29 | 0,60% | 160.026,00 |
| 30.10.2024 | 23,31 | 23,98 | 23,14 | 23,15 | -1,09% | 74.830,00 |
| 29.10.2024 | 23,36 | 23,49 | 22,95 | 23,41 | -0,70% | 78.814,00 |
| 28.10.2024 | 23,05 | 23,66 | 23,05 | 23,57 | 3,29% | 85.848,00 |
| 25.10.2024 | 22,53 | 22,96 | 22,40 | 22,82 | 1,83% | 121.520,00 |
| 24.10.2024 | 22,24 | 22,45 | 21,89 | 22,41 | 0,95% | 131.522,00 |
| 23.10.2024 | 22,10 | 22,26 | 21,91 | 22,20 | -0,27% | 97.984,00 |
| 22.10.2024 | 22,56 | 22,56 | 21,90 | 22,26 | -1,81% | 98.986,00 |
| 21.10.2024 | 22,71 | 22,84 | 22,32 | 22,67 | -0,31% | 245.487,00 |
| 18.10.2024 | 22,65 | 22,79 | 22,52 | 22,74 | 0,84% | 152.818,00 |
| 17.10.2024 | 22,24 | 22,61 | 22,09 | 22,55 | 1,12% | 98.833,00 |
| 16.10.2024 | 22,03 | 22,37 | 21,80 | 22,30 | 2,53% | 176.416,00 |
| 15.10.2024 | 21,61 | 22,23 | 21,55 | 21,75 | 0,42% | 135.516,00 |
| 14.10.2024 | 21,99 | 21,99 | 21,63 | 21,66 | -1,50% | 108.000,00 |
| 11.10.2024 | 21,59 | 22,10 | 21,59 | 21,99 | 1,62% | 117.291,00 |
| 10.10.2024 | 21,42 | 22,15 | 21,42 | 21,64 | -0,05% | 147.150,00 |
| 09.10.2024 | 21,45 | 21,72 | 21,32 | 21,65 | 0,42% | 159.190,00 |
| 08.10.2024 | 21,40 | 21,75 | 21,09 | 21,56 | 0,94% | 140.461,00 |
| 07.10.2024 | 21,95 | 21,95 | 21,15 | 21,36 | -2,55% | 146.805,00 |
| 04.10.2024 | 21,95 | 22,05 | 21,66 | 21,92 | 1,25% | 164.235,00 |
| 03.10.2024 | 22,11 | 22,23 | 21,50 | 21,65 | -2,83% | 123.389,00 |
| 02.10.2024 | 22,75 | 22,93 | 22,28 | 22,28 | -1,98% | 105.167,00 |
| 01.10.2024 | 23,06 | 23,13 | 22,55 | 22,73 | -2,11% | 131.288,00 |
| 30.09.2024 | 22,82 | 23,34 | 22,62 | 23,22 | 1,09% | 151.662,00 |
| 27.09.2024 | 23,07 | 23,42 | 22,82 | 22,97 | 0,88% | 109.421,00 |
| 26.09.2024 | 22,63 | 22,95 | 22,63 | 22,77 | 1,24% | 84.671,00 |
| 25.09.2024 | 23,61 | 23,61 | 22,47 | 22,49 | -5,11% | 142.440,00 |
| 24.09.2024 | 23,24 | 23,71 | 23,16 | 23,70 | 2,64% | 98.858,00 |
| 23.09.2024 | 23,51 | 23,85 | 23,09 | 23,09 | -1,16% | 154.197,00 |
| 20.09.2024 | 24,09 | 24,23 | 23,27 | 23,36 | -3,79% | 798.359,00 |
| 19.09.2024 | 24,45 | 24,80 | 24,04 | 24,28 | 1,46% | 74.663,00 |
| 18.09.2024 | 23,99 | 24,62 | 23,71 | 23,93 | -0,08% | 87.402,00 |
| 17.09.2024 | 24,13 | 24,29 | 23,54 | 23,95 | -0,33% | 158.505,00 |
| 16.09.2024 | 24,19 | 24,49 | 23,70 | 24,03 | -0,17% | 79.817,00 |
| 13.09.2024 | 23,65 | 24,27 | 23,65 | 24,07 | 2,91% | 84.207,00 |
| 12.09.2024 | 23,08 | 23,53 | 22,93 | 23,39 | 1,61% | 66.725,00 |
| 11.09.2024 | 23,43 | 23,43 | 22,47 | 23,02 | -1,67% | 83.869,00 |
| 10.09.2024 | 22,88 | 23,56 | 22,78 | 23,41 | 1,83% | 115.418,00 |
| 09.09.2024 | 23,26 | 23,31 | 22,78 | 22,99 | -1,42% | 158.429,00 |
| 06.09.2024 | 24,34 | 24,44 | 23,30 | 23,32 | -4,20% | 109.782,00 |
| 05.09.2024 | 24,41 | 24,52 | 24,06 | 24,34 | 0,47% | 73.707,00 |
| 04.09.2024 | 24,33 | 24,67 | 24,14 | 24,23 | -0,98% | 76.296,00 |
| 03.09.2024 | 25,07 | 25,14 | 24,47 | 24,47 | -3,40% | 95.428,00 |
| 30.08.2024 | 25,39 | 25,39 | 24,96 | 25,33 | -0,28% | 71.073,00 |
| 29.08.2024 | 25,65 | 25,65 | 25,29 | 25,40 | -0,04% | 56.493,00 |
| 28.08.2024 | 25,30 | 25,62 | 25,19 | 25,41 | -0,20% | 63.362,00 |
| 27.08.2024 | 25,58 | 25,64 | 25,15 | 25,46 | -1,09% | 54.643,00 |
| 26.08.2024 | 26,14 | 26,29 | 25,69 | 25,74 | -0,27% | 74.874,00 |
| 23.08.2024 | 25,60 | 26,45 | 25,50 | 25,81 | 1,61% | 86.207,00 |
| 22.08.2024 | 25,20 | 25,60 | 25,00 | 25,40 | 0,55% | 102.950,00 |
| 21.08.2024 | 25,03 | 25,29 | 24,84 | 25,26 | 1,28% | 91.643,00 |
| 20.08.2024 | 25,10 | 25,29 | 24,84 | 24,94 | -1,34% | 94.319,00 |
| 19.08.2024 | 25,55 | 25,83 | 25,21 | 25,28 | -0,63% | 81.350,00 |
| 16.08.2024 | 25,74 | 25,98 | 25,39 | 25,44 | -1,36% | 78.837,00 |
| 15.08.2024 | 25,08 | 26,06 | 24,83 | 25,79 | 5,18% | 120.223,00 |
| 14.08.2024 | 24,74 | 24,84 | 24,23 | 24,52 | -0,61% | 97.406,00 |
| 13.08.2024 | 24,89 | 25,01 | 24,48 | 24,67 | 0,49% | 125.798,00 |
| 12.08.2024 | 26,17 | 26,17 | 24,55 | 24,55 | -5,94% | 122.060,00 |
| 09.08.2024 | 25,89 | 26,11 | 25,53 | 26,10 | 0,73% | 161.987,00 |
| 08.08.2024 | 25,74 | 26,00 | 25,59 | 25,91 | 1,49% | 220.039,00 |
| 07.08.2024 | 25,85 | 26,00 | 25,34 | 25,53 | 0,04% | 178.374,00 |
| 06.08.2024 | 25,09 | 25,63 | 25,01 | 25,52 | 1,23% | 206.314,00 |
| 05.08.2024 | 24,88 | 25,46 | 24,77 | 25,21 | -5,40% | 229.357,00 |
| 02.08.2024 | 25,78 | 27,10 | 24,61 | 26,65 | -4,92% | 165.745,00 |
| 01.08.2024 | 28,97 | 29,01 | 27,71 | 28,03 | -3,28% | 101.430,00 |