12,100€
13,08%
Echtzeit-Aktienkurs Matrix Service Co.
Bid:
Ask:
Aktienkurse zur Matrix Service Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | - |
| 07.05.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 06.05.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -1,87% | - |
| 05.05.2025 | 10,80 | 10,80 | 10,70 | 10,70 | 1,90% | - |
| 02.05.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 3,96% | - |
| 30.04.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 29.04.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 28.04.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 2,00% | - |
| 25.04.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 4,71% | - |
| 24.04.2025 | 9,55 | 9,55 | 9,55 | 9,55 | 2,14% | - |
| 23.04.2025 | 9,35 | 9,35 | 9,35 | 9,35 | 6,25% | - |
| 22.04.2025 | 8,80 | 8,80 | 8,80 | 8,80 | -5,38% | - |
| 17.04.2025 | 9,30 | 9,30 | 9,30 | 9,30 | 4,49% | - |
| 16.04.2025 | 8,90 | 8,90 | 8,90 | 8,90 | -3,26% | - |
| 15.04.2025 | 9,20 | 9,40 | 9,20 | 9,20 | 4,55% | - |
| 14.04.2025 | 8,80 | 8,80 | 8,80 | 8,80 | -2,22% | - |
| 11.04.2025 | 9,00 | 9,00 | 9,00 | 9,00 | -7,22% | - |
| 10.04.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 10,86% | - |
| 09.04.2025 | 8,75 | 8,75 | 8,75 | 8,75 | -4,37% | - |
| 08.04.2025 | 9,15 | 9,15 | 9,15 | 9,15 | 3,39% | - |
| 07.04.2025 | 8,80 | 8,85 | 8,80 | 8,85 | -3,28% | - |
| 04.04.2025 | 9,80 | 9,90 | 9,15 | 9,15 | -16,82% | - |
| 03.04.2025 | 11,10 | 11,10 | 11,00 | 11,00 | -3,51% | - |
| 02.04.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 01.04.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 31.03.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | - |
| 28.03.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -3,45% | - |
| 27.03.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | - |
| 26.03.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -2,48% | - |
| 25.03.2025 | 12,00 | 12,10 | 12,00 | 12,10 | 6,14% | - |
| 24.03.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -4,20% | - |
| 21.03.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -2,46% | - |
| 20.03.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 19.03.2025 | 11,60 | 12,20 | 11,60 | 12,20 | 5,17% | - |
| 18.03.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 17.03.2025 | 11,40 | 11,60 | 11,40 | 11,60 | 4,50% | - |
| 14.03.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |
| 13.03.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
| 12.03.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 4,72% | - |
| 11.03.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 10.03.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -1,83% | - |
| 07.03.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 06.03.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 05.03.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -2,65% | - |
| 04.03.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -4,24% | - |
| 03.03.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | - |
| 28.02.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -6,98% | - |
| 27.02.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 2,38% | - |
| 26.02.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 2,44% | - |
| 25.02.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 24.02.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -6,82% | - |
| 21.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | - |
| 20.02.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -5,59% | - |
| 19.02.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 18.02.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 17.02.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 14.02.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 13.02.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 12.02.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 11.02.2025 | 14,40 | 14,90 | 14,40 | 14,90 | 10,37% | 600,00 |
| 10.02.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 07.02.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 16,52% | - |
| 06.02.2025 | 13,30 | 13,30 | 11,50 | 11,50 | -14,18% | - |
| 05.02.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 3,08% | - |
| 04.02.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 03.02.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 31.01.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 30.01.2025 | 13,00 | 13,40 | 13,00 | 13,40 | 2,29% | 150,00 |
| 29.01.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -2,96% | - |
| 28.01.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -5,59% | - |
| 27.01.2025 | 14,20 | 14,30 | 14,20 | 14,30 | 0,70% | 509,00 |
| 24.01.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 23.01.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 22.01.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 2,84% | - |
| 21.01.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 20.01.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | - |
| 17.01.2025 | 13,70 | 14,60 | 13,70 | 14,60 | 14,06% | 150,00 |
| 16.01.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 4,07% | - |
| 15.01.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 4,24% | - |
| 14.01.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 13.01.2025 | 11,60 | 11,70 | 11,60 | 11,70 | -2,50% | - |
| 10.01.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 09.01.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 08.01.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 07.01.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 2,50% | - |
| 06.01.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 4,35% | - |
| 03.01.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 1,77% | - |
| 02.01.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
| 30.12.2024 | 11,30 | 11,30 | 11,10 | 11,10 | -3,48% | 130,00 |
| 27.12.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 23.12.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -2,13% | - |
| 20.12.2024 | 11,60 | 11,90 | 11,40 | 11,75 | 0,00% | - |
| 19.12.2024 | 11,85 | 12,20 | 11,55 | 11,75 | -7,48% | - |
| 18.12.2024 | 12,55 | 12,70 | 12,40 | 12,70 | 2,42% | - |
| 17.12.2024 | 12,65 | 12,65 | 12,10 | 12,40 | -1,20% | - |
| 16.12.2024 | 12,45 | 12,60 | 12,40 | 12,55 | 3,72% | - |
| 13.12.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 12.12.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 2,52% | - |
| 11.12.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 10.12.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -2,50% | - |