11,450€
-3,38%
Echtzeit-Aktienkurs Matrix Service Company
Bid:
Ask:
Aktienkurse zur Matrix Service Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 11,95 | 11,95 | 11,65 | 11,70 | -1,27% | - |
| 27.06.2025 | 11,65 | 11,95 | 11,45 | 11,85 | 2,60% | - |
| 26.06.2025 | 11,55 | 11,55 | 11,50 | 11,55 | 0,00% | - |
| 25.06.2025 | 11,55 | 11,60 | 11,55 | 11,55 | 1,32% | - |
| 24.06.2025 | 11,45 | 11,50 | 11,30 | 11,40 | 2,70% | - |
| 23.06.2025 | 11,00 | 11,15 | 11,00 | 11,10 | 1,37% | - |
| 20.06.2025 | 11,00 | 11,20 | 10,95 | 10,95 | 0,46% | - |
| 19.06.2025 | 11,00 | 11,05 | 10,90 | 10,90 | -1,36% | - |
| 18.06.2025 | 11,00 | 11,05 | 10,95 | 11,05 | 0,00% | - |
| 17.06.2025 | 10,65 | 11,05 | 10,60 | 11,05 | 3,27% | - |
| 16.06.2025 | 10,60 | 10,75 | 10,50 | 10,70 | 1,90% | - |
| 13.06.2025 | 10,40 | 10,60 | 10,35 | 10,50 | -1,41% | - |
| 12.06.2025 | 10,60 | 10,70 | 10,40 | 10,65 | -1,84% | - |
| 11.06.2025 | 10,75 | 10,90 | 10,60 | 10,85 | 0,00% | - |
| 10.06.2025 | 11,00 | 11,05 | 10,75 | 10,85 | -0,91% | - |
| 09.06.2025 | 10,95 | 11,10 | 10,85 | 10,95 | 0,92% | - |
| 06.06.2025 | 10,85 | 11,05 | 10,80 | 10,85 | 2,36% | - |
| 05.06.2025 | 10,65 | 10,70 | 10,50 | 10,60 | -1,40% | - |
| 04.06.2025 | 10,95 | 11,00 | 10,70 | 10,75 | -1,83% | - |
| 03.06.2025 | 10,60 | 11,00 | 10,55 | 10,95 | 1,86% | - |
| 02.06.2025 | 10,60 | 10,75 | 10,45 | 10,75 | -1,38% | - |
| 30.05.2025 | 10,80 | 10,95 | 10,70 | 10,90 | 0,93% | - |
| 29.05.2025 | 11,00 | 11,00 | 10,65 | 10,80 | -0,46% | - |
| 28.05.2025 | 11,05 | 11,10 | 10,85 | 10,85 | -1,81% | - |
| 27.05.2025 | 10,80 | 11,05 | 10,80 | 11,05 | 2,31% | - |
| 26.05.2025 | 10,80 | 10,80 | 10,75 | 10,80 | 1,41% | - |
| 23.05.2025 | 10,65 | 10,70 | 10,20 | 10,65 | 0,00% | - |
| 22.05.2025 | 10,75 | 10,85 | 10,55 | 10,65 | -2,74% | - |
| 21.05.2025 | 11,10 | 11,20 | 10,90 | 10,95 | -4,37% | - |
| 20.05.2025 | 11,25 | 11,55 | 11,25 | 11,45 | 1,78% | - |
| 19.05.2025 | 11,25 | 11,35 | 11,10 | 11,25 | -1,32% | - |
| 16.05.2025 | 11,30 | 11,40 | 11,30 | 11,40 | 1,79% | - |
| 15.05.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | - |
| 14.05.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 13.05.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 3,64% | - |
| 12.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -8,33% | - |
| 09.05.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 12,15% | - |
| 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% | - |