14,600€
3,55%
Echtzeit-Aktienkurs Matrix Service Co.
Bid:
Ask:
Aktienkurse zur Matrix Service Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 14,60 | 14,65 | 14,60 | 14,60 | 3,55% | - |
| 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% | - |
| 09.12.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -3,23% | - |
| 06.12.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 05.12.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 04.12.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -3,17% | - |
| 03.12.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 02.12.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 29.11.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 28.11.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 27.11.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 26.11.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 25.11.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 22.11.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -2,72% | - |
| 21.11.2024 | 12,65 | 12,90 | 12,60 | 12,85 | 6,20% | - |
| 20.11.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 19.11.2024 | 11,80 | 12,00 | 11,80 | 12,00 | 2,56% | - |
| 18.11.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 15.11.2024 | 11,90 | 11,90 | 11,60 | 11,60 | -5,69% | - |
| 14.11.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 3,36% | - |
| 13.11.2024 | 11,90 | 11,90 | 11,80 | 11,90 | 0,00% | - |
| 12.11.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 11.11.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 3,45% | - |
| 08.11.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | - |
| 07.11.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 5,36% | - |
| 06.11.2024 | 10,30 | 11,20 | 10,30 | 11,20 | 10,89% | - |
| 05.11.2024 | 10,00 | 10,10 | 10,00 | 10,10 | 0,00% | - |
| 04.11.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 01.11.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 31.10.2024 | 10,30 | 10,30 | 10,20 | 10,20 | -0,97% | - |
| 30.10.2024 | 10,20 | 10,30 | 10,20 | 10,30 | 0,98% | - |
| 29.10.2024 | 10,30 | 10,30 | 10,20 | 10,20 | -1,92% | - |
| 28.10.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | - |
| 25.10.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 24.10.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | - |
| 23.10.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 22.10.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -1,89% | - |
| 21.10.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
| 18.10.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
| 17.10.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 1,92% | - |
| 16.10.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | - |
| 15.10.2024 | 10,50 | 10,55 | 10,35 | 10,50 | 0,96% | - |
| 14.10.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 1,96% | - |
| 11.10.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 10.10.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 2,51% | - |
| 09.10.2024 | 9,95 | 9,95 | 9,95 | 9,95 | -1,49% | - |
| 08.10.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -2,88% | - |
| 07.10.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 1,96% | - |
| 04.10.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -2,86% | - |
| 03.10.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 02.10.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 2,94% | - |
| 01.10.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 30.09.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 4,66% | - |
| 27.09.2024 | 9,65 | 9,65 | 9,65 | 9,65 | -1,03% | - |
| 26.09.2024 | 9,75 | 9,75 | 9,75 | 9,75 | -3,47% | - |
| 25.09.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 24.09.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 2,02% | - |
| 23.09.2024 | 9,90 | 9,90 | 9,90 | 9,90 | 4,76% | - |
| 20.09.2024 | 9,45 | 9,45 | 9,45 | 9,45 | 3,85% | - |
| 19.09.2024 | 9,10 | 9,10 | 9,10 | 9,10 | -2,67% | - |
| 18.09.2024 | 9,35 | 9,35 | 9,35 | 9,35 | -1,58% | - |
| 17.09.2024 | 9,50 | 9,50 | 9,50 | 9,50 | -1,55% | - |
| 16.09.2024 | 9,65 | 9,65 | 9,65 | 9,65 | 2,12% | - |
| 13.09.2024 | 9,45 | 9,45 | 9,45 | 9,45 | 0,00% | - |
| 12.09.2024 | 9,45 | 9,45 | 9,45 | 9,45 | 1,07% | - |
| 11.09.2024 | 9,35 | 9,35 | 9,35 | 9,35 | 10,00% | - |
| 10.09.2024 | 8,10 | 8,95 | 8,10 | 8,50 | 3,03% | 223,00 |
| 09.09.2024 | 8,25 | 8,25 | 8,25 | 8,25 | -1,20% | - |
| 06.09.2024 | 8,25 | 8,35 | 8,25 | 8,35 | -0,60% | - |
| 05.09.2024 | 8,40 | 8,40 | 8,40 | 8,40 | 1,20% | - |
| 04.09.2024 | 8,30 | 8,30 | 8,30 | 8,30 | -5,68% | - |
| 03.09.2024 | 8,80 | 8,80 | 8,80 | 8,80 | -1,12% | - |
| 02.09.2024 | 8,90 | 8,90 | 8,90 | 8,90 | 1,14% | - |
| 30.08.2024 | 8,80 | 8,80 | 8,80 | 8,80 | 0,57% | - |
| 29.08.2024 | 8,55 | 8,75 | 8,55 | 8,75 | 2,34% | - |