21,110$
1,34%
Echtzeit-Aktienkurs Matthews International Corp.
Bid:
Ask:
Aktienkurse zur Matthews International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 21,05 | 21,28 | 20,68 | 21,11 | 1,34% | 550.072,00 |
| 02.09.2026 | 20,67 | 21,24 | 20,36 | 20,83 | 2,16% | 780.253,00 |
| 01.09.2026 | 20,63 | 20,66 | 20,21 | 20,39 | -1,83% | 1.086.844,00 |
| 31.08.2026 | 20,84 | 20,96 | 20,62 | 20,77 | -0,76% | 714.290,00 |
| 28.08.2026 | 21,03 | 21,38 | 20,91 | 20,93 | -0,33% | 476.182,00 |
| 27.08.2026 | 21,55 | 21,79 | 20,96 | 21,00 | -2,60% | 610.040,00 |
| 26.08.2026 | 21,64 | 21,93 | 21,35 | 21,56 | 0,19% | 573.622,00 |
| 25.08.2026 | 21,43 | 21,92 | 21,00 | 21,52 | 1,41% | 781.169,00 |
| 24.08.2026 | 21,39 | 21,73 | 20,87 | 21,22 | -0,24% | 743.521,00 |
| 21.08.2026 | 21,58 | 21,99 | 21,17 | 21,27 | -1,80% | 1.067.967,00 |
| 20.08.2026 | 21,87 | 22,15 | 21,50 | 21,66 | -1,50% | 592.075,00 |
| 19.08.2026 | 22,54 | 22,63 | 21,93 | 21,99 | -1,48% | 756.850,00 |
| 18.08.2026 | 23,01 | 23,25 | 22,20 | 22,32 | -2,96% | 887.010,00 |
| 17.08.2026 | 23,09 | 23,35 | 22,50 | 23,00 | -1,08% | 930.624,00 |
| 14.08.2026 | 23,06 | 23,40 | 23,01 | 23,25 | 0,48% | 758.727,00 |
| 13.08.2026 | 23,45 | 24,20 | 22,99 | 23,14 | -0,47% | 946.014,00 |
| 12.08.2026 | 24,02 | 24,48 | 23,02 | 23,25 | -1,11% | 1.194.419,00 |
| 11.08.2026 | 23,31 | 23,64 | 22,81 | 23,51 | 2,31% | 966.856,00 |
| 10.08.2026 | 23,21 | 23,89 | 22,65 | 22,98 | -3,04% | 1.359.508,00 |
| 07.08.2026 | 24,00 | 25,09 | 22,71 | 23,70 | -14,35% | 2.208.245,00 |
| 06.08.2026 | 27,50 | 28,02 | 26,66 | 27,67 | 0,65% | 327.356,00 |
| 05.08.2026 | 27,48 | 27,61 | 26,50 | 27,49 | -2,41% | 261.044,00 |
| 04.08.2026 | 27,96 | 28,35 | 27,82 | 28,17 | 0,36% | 178.997,00 |
| 03.08.2026 | 28,13 | 28,69 | 28,06 | 28,07 | 1,15% | 509.330,00 |
| 31.07.2026 | 27,65 | 27,97 | 27,33 | 27,75 | 0,00% | 237.704,00 |
| 30.07.2026 | 28,44 | 28,44 | 27,75 | 27,75 | -2,36% | 209.823,00 |
| 29.07.2026 | 28,75 | 29,10 | 28,32 | 28,42 | -1,46% | 225.711,00 |
| 28.07.2026 | 28,43 | 29,14 | 28,43 | 28,84 | 2,41% | 226.968,00 |
| 27.07.2026 | 27,76 | 28,45 | 27,76 | 28,16 | 1,70% | 316.265,00 |
| 24.07.2026 | 27,24 | 27,96 | 27,12 | 27,69 | 2,37% | 169.131,00 |
| 23.07.2026 | 27,32 | 27,56 | 26,68 | 27,05 | -2,38% | 276.994,00 |
| 22.07.2026 | 27,47 | 27,78 | 27,43 | 27,71 | 0,80% | 191.072,00 |
| 21.07.2026 | 27,02 | 27,72 | 26,84 | 27,49 | 1,29% | 258.998,00 |
| 20.07.2026 | 27,50 | 27,83 | 27,04 | 27,14 | -1,17% | 235.510,00 |
| 17.07.2026 | 27,79 | 28,26 | 27,28 | 27,46 | -1,81% | 221.648,00 |
| 16.07.2026 | 26,79 | 28,07 | 26,79 | 27,97 | 4,66% | 277.941,00 |
| 15.07.2026 | 26,65 | 27,25 | 26,65 | 26,72 | 0,98% | 156.527,00 |
| 14.07.2026 | 26,60 | 26,67 | 26,41 | 26,46 | -0,64% | 227.232,00 |
| 13.07.2026 | 26,66 | 26,97 | 26,48 | 26,63 | -0,11% | 222.234,00 |
| 10.07.2026 | 26,92 | 27,37 | 26,61 | 26,66 | -1,15% | 151.041,00 |
| 09.07.2026 | 26,23 | 27,12 | 26,21 | 26,97 | 2,90% | 409.067,00 |
| 08.07.2026 | 26,77 | 26,85 | 25,85 | 26,21 | -2,93% | 350.857,00 |
| 07.07.2026 | 26,61 | 27,41 | 26,47 | 27,00 | 1,83% | 388.978,00 |
| 06.07.2026 | 26,69 | 26,92 | 26,47 | 26,52 | -0,66% | 209.885,00 |
| 02.07.2026 | 26,69 | 27,01 | 26,29 | 26,69 | 0,09% | 331.121,00 |
| 01.07.2026 | 26,92 | 27,61 | 26,53 | 26,67 | -0,95% | 327.995,00 |
| 30.06.2026 | 26,63 | 26,96 | 26,04 | 26,92 | 1,09% | 287.364,00 |
| 29.06.2026 | 27,47 | 27,57 | 26,59 | 26,63 | -2,28% | 356.969,00 |
| 26.06.2026 | 26,31 | 27,35 | 26,11 | 27,25 | 3,49% | 1.154.433,00 |
| 25.06.2026 | 26,47 | 27,00 | 25,95 | 26,33 | 0,00% | 496.340,00 |
| 24.06.2026 | 26,02 | 26,66 | 26,02 | 26,33 | 1,70% | 698.562,00 |
| 23.06.2026 | 26,23 | 26,35 | 25,85 | 25,89 | -0,86% | 404.000,00 |
| 22.06.2026 | 26,26 | 26,49 | 25,99 | 26,12 | -0,93% | 351.790,00 |
| 18.06.2026 | 25,84 | 26,45 | 25,59 | 26,36 | 3,41% | 523.624,00 |
| 17.06.2026 | 26,85 | 26,85 | 25,31 | 25,49 | -4,17% | 341.753,00 |
| 16.06.2026 | 26,50 | 26,87 | 26,17 | 26,60 | 0,64% | 315.937,00 |
| 15.06.2026 | 27,12 | 27,40 | 26,32 | 26,43 | -1,45% | 207.344,00 |
| 12.06.2026 | 25,98 | 27,10 | 25,77 | 26,82 | 3,87% | 386.299,00 |
| 11.06.2026 | 25,62 | 26,00 | 24,60 | 25,82 | 0,94% | 480.109,00 |
| 10.06.2026 | 25,69 | 25,95 | 25,01 | 25,58 | 0,20% | 339.609,00 |
| 09.06.2026 | 25,65 | 26,08 | 25,33 | 25,53 | 0,39% | 370.869,00 |
| 08.06.2026 | 25,59 | 25,86 | 25,02 | 25,43 | 0,32% | 140.699,00 |
| 05.06.2026 | 25,29 | 25,79 | 25,05 | 25,35 | -0,39% | 211.117,00 |
| 04.06.2026 | 25,67 | 26,15 | 24,97 | 25,45 | 0,04% | 198.748,00 |
| 03.06.2026 | 26,04 | 26,04 | 25,34 | 25,44 | -2,57% | 241.082,00 |
| 02.06.2026 | 26,37 | 26,57 | 25,93 | 26,11 | -1,10% | 181.706,00 |
| 01.06.2026 | 26,33 | 26,76 | 25,65 | 26,40 | -0,53% | 830.639,00 |
| 29.05.2026 | 26,98 | 27,21 | 26,45 | 26,54 | -1,99% | 223.176,00 |
| 28.05.2026 | 27,25 | 27,55 | 26,91 | 27,08 | -0,37% | 203.717,00 |
| 27.05.2026 | 27,41 | 28,01 | 26,94 | 27,18 | -0,48% | 243.378,00 |
| 26.05.2026 | 26,89 | 27,53 | 26,89 | 27,31 | 2,06% | 418.385,00 |
| 22.05.2026 | 26,50 | 26,83 | 26,43 | 26,76 | 1,17% | 136.988,00 |
| 21.05.2026 | 26,81 | 27,12 | 26,23 | 26,45 | -2,47% | 249.798,00 |
| 20.05.2026 | 26,94 | 27,22 | 26,77 | 27,12 | 0,59% | 194.821,00 |
| 19.05.2026 | 26,66 | 27,08 | 26,23 | 26,96 | 0,30% | 193.107,00 |
| 18.05.2026 | 26,53 | 27,06 | 26,32 | 26,88 | 1,40% | 178.791,00 |
| 15.05.2026 | 27,12 | 27,32 | 26,43 | 26,51 | -2,96% | 171.203,00 |
| 14.05.2026 | 27,84 | 28,00 | 27,02 | 27,32 | -1,69% | 189.893,00 |
| 13.05.2026 | 27,64 | 28,00 | 26,92 | 27,79 | -0,36% | 356.588,00 |
| 12.05.2026 | 27,97 | 28,07 | 27,20 | 27,89 | 0,32% | 271.469,00 |
| 11.05.2026 | 27,78 | 28,09 | 27,24 | 27,80 | -1,21% | 242.170,00 |
| 08.05.2026 | 27,86 | 28,28 | 27,55 | 28,14 | 1,85% | 139.869,00 |
| 07.05.2026 | 28,15 | 28,52 | 27,61 | 27,63 | -1,57% | 165.372,00 |
| 06.05.2026 | 28,94 | 29,49 | 28,06 | 28,07 | -1,78% | 178.652,00 |
| 05.05.2026 | 27,49 | 29,13 | 27,47 | 28,58 | 4,31% | 278.326,00 |
| 04.05.2026 | 28,25 | 28,93 | 26,48 | 27,40 | -4,23% | 440.163,00 |
| 01.05.2026 | 30,54 | 30,93 | 28,52 | 28,61 | 0,32% | 309.862,00 |
| 30.04.2026 | 27,63 | 28,63 | 27,58 | 28,52 | 2,63% | 225.990,00 |
| 29.04.2026 | 28,05 | 28,22 | 27,75 | 27,79 | -1,52% | 145.514,00 |
| 28.04.2026 | 28,11 | 28,71 | 28,09 | 28,22 | -0,25% | 105.370,00 |
| 27.04.2026 | 28,00 | 28,33 | 27,81 | 28,29 | 0,50% | 204.882,00 |
| 24.04.2026 | 27,85 | 28,79 | 27,76 | 28,15 | 0,04% | 226.229,00 |
| 23.04.2026 | 27,76 | 28,28 | 27,69 | 28,14 | 0,34% | 140.296,00 |
| 22.04.2026 | 27,22 | 28,09 | 27,07 | 28,05 | 3,26% | 199.936,00 |
| 21.04.2026 | 27,39 | 27,59 | 26,95 | 27,16 | -0,86% | 141.992,00 |
| 20.04.2026 | 27,26 | 27,75 | 26,78 | 27,40 | -0,53% | 131.253,00 |
| 17.04.2026 | 27,35 | 28,00 | 27,17 | 27,54 | 2,23% | 145.612,00 |
| 16.04.2026 | 26,61 | 26,99 | 26,52 | 26,94 | 0,99% | 106.927,00 |
| 15.04.2026 | 26,85 | 27,01 | 26,62 | 26,68 | -1,17% | 140.400,00 |
| 14.04.2026 | 27,07 | 27,18 | 26,89 | 26,99 | -0,30% | 130.139,00 |