11,523$
-0,23%
Echtzeit-Aktienkurs Matrix Service Co.
Bid:
Ask:
Aktienkurse zur Matrix Service Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 11,68 | 11,77 | 11,56 | 11,56 | 0,08% | - |
| 18.04.2024 | 11,86 | 12,00 | 11,50 | 11,55 | -1,70% | 170.622,00 |
| 17.04.2024 | 11,97 | 12,05 | 11,63 | 11,75 | -1,59% | 174.559,00 |
| 16.04.2024 | 12,24 | 12,43 | 11,91 | 11,94 | -2,85% | 212.056,00 |
| 15.04.2024 | 12,22 | 12,38 | 12,03 | 12,29 | 0,66% | 340.951,00 |
| 12.04.2024 | 12,15 | 12,45 | 12,11 | 12,21 | -0,49% | 167.826,00 |
| 11.04.2024 | 12,67 | 13,43 | 12,27 | 12,27 | -2,93% | 160.455,00 |
| 10.04.2024 | 12,98 | 12,98 | 12,38 | 12,64 | -2,62% | 145.729,00 |
| 09.04.2024 | 13,18 | 13,36 | 12,84 | 12,98 | -1,07% | 121.268,00 |
| 08.04.2024 | 13,22 | 13,43 | 13,10 | 13,12 | -0,15% | 88.688,00 |
| 05.04.2024 | 12,88 | 13,26 | 12,88 | 13,14 | 1,78% | 143.556,00 |
| 04.04.2024 | 13,07 | 13,35 | 12,87 | 12,91 | -1,22% | 120.878,00 |
| 03.04.2024 | 12,93 | 13,23 | 12,88 | 13,07 | 1,95% | 127.059,00 |
| 02.04.2024 | 12,95 | 13,00 | 12,62 | 12,82 | -1,23% | 118.404,00 |
| 01.04.2024 | 13,03 | 13,31 | 12,85 | 12,98 | -0,38% | 207.706,00 |
| 28.03.2024 | 13,31 | 13,40 | 12,82 | 13,03 | -2,54% | 413.940,00 |
| 27.03.2024 | 13,48 | 13,90 | 13,36 | 13,37 | 0,07% | 266.568,00 |
| 26.03.2024 | 13,10 | 13,37 | 13,00 | 13,36 | 2,06% | 179.066,00 |
| 25.03.2024 | 13,04 | 13,26 | 12,95 | 13,09 | 0,08% | 176.671,00 |
| 22.03.2024 | 13,17 | 13,65 | 12,96 | 13,08 | 1,08% | 249.709,00 |
| 21.03.2024 | 13,21 | 13,27 | 12,94 | 12,94 | -2,12% | 122.180,00 |
| 20.03.2024 | 12,87 | 13,30 | 12,85 | 13,22 | 1,77% | 150.855,00 |
| 19.03.2024 | 12,81 | 13,04 | 12,62 | 12,99 | -0,69% | 154.193,00 |
| 18.03.2024 | 13,25 | 13,49 | 12,88 | 13,08 | -1,06% | 207.088,00 |
| 15.03.2024 | 12,96 | 13,65 | 12,96 | 13,22 | 0,99% | 1.472.422,00 |
| 14.03.2024 | 13,15 | 13,54 | 12,73 | 13,09 | -0,30% | 177.633,00 |
| 13.03.2024 | 13,00 | 13,51 | 12,87 | 13,13 | 1,08% | 231.156,00 |
| 12.03.2024 | 12,78 | 13,01 | 12,57 | 12,99 | 1,41% | 159.783,00 |
| 11.03.2024 | 12,92 | 13,00 | 12,33 | 12,81 | -1,99% | 204.271,00 |
| 08.03.2024 | 12,95 | 13,17 | 12,82 | 13,07 | 0,93% | 159.194,00 |
| 07.03.2024 | 13,00 | 13,19 | 12,82 | 12,95 | -0,15% | 150.140,00 |
| 06.03.2024 | 12,40 | 13,20 | 12,40 | 12,97 | 5,45% | 229.791,00 |
| 05.03.2024 | 11,82 | 12,69 | 11,66 | 12,30 | 4,59% | 285.523,00 |
| 04.03.2024 | 12,25 | 12,27 | 11,75 | 11,76 | -1,92% | 122.737,00 |
| 01.03.2024 | 11,88 | 12,30 | 11,83 | 11,99 | 1,87% | 340.234,00 |
| 29.02.2024 | 12,04 | 12,04 | 11,73 | 11,77 | 0,86% | 202.971,00 |
| 28.02.2024 | 11,72 | 11,93 | 11,57 | 11,67 | 0,00% | 177.303,00 |
| 27.02.2024 | 11,65 | 11,89 | 11,57 | 11,67 | 0,52% | 140.663,00 |
| 26.02.2024 | 11,50 | 11,69 | 11,38 | 11,61 | 0,26% | 192.425,00 |
| 23.02.2024 | 11,57 | 11,69 | 11,43 | 11,58 | -0,26% | 77.398,00 |
| 22.02.2024 | 11,64 | 11,83 | 11,20 | 11,61 | -0,17% | 150.850,00 |
| 21.02.2024 | 11,95 | 12,11 | 11,52 | 11,63 | -3,24% | 184.078,00 |
| 20.02.2024 | 12,35 | 12,45 | 11,91 | 12,02 | -3,92% | 163.753,00 |
| 16.02.2024 | 12,63 | 12,68 | 12,30 | 12,51 | -1,11% | 213.744,00 |
| 15.02.2024 | 12,00 | 12,72 | 11,91 | 12,65 | 5,95% | 247.018,00 |
| 14.02.2024 | 12,18 | 12,33 | 11,91 | 11,94 | -1,00% | 187.850,00 |
| 13.02.2024 | 12,00 | 12,46 | 11,74 | 12,06 | -2,03% | 308.333,00 |
| 12.02.2024 | 12,49 | 12,82 | 12,19 | 12,31 | -0,24% | 422.046,00 |
| 09.02.2024 | 11,46 | 13,04 | 11,46 | 12,34 | 8,82% | 778.199,00 |
| 08.02.2024 | 9,75 | 11,68 | 9,75 | 11,34 | 23,13% | 866.653,00 |
| 07.02.2024 | 9,38 | 9,76 | 9,18 | 9,21 | -2,02% | 355.996,00 |
| 06.02.2024 | 8,97 | 9,41 | 8,97 | 9,40 | 5,03% | 142.017,00 |
| 05.02.2024 | 8,92 | 9,05 | 8,81 | 8,95 | -0,89% | 248.626,00 |
| 02.02.2024 | 9,00 | 9,18 | 8,92 | 9,03 | -0,77% | 94.963,00 |
| 01.02.2024 | 9,42 | 9,42 | 9,00 | 9,10 | -1,94% | 136.520,00 |
| 31.01.2024 | 9,67 | 9,67 | 9,28 | 9,28 | -3,43% | 143.686,00 |
| 30.01.2024 | 9,38 | 9,66 | 9,38 | 9,61 | 0,42% | 226.165,00 |
| 29.01.2024 | 9,53 | 9,69 | 9,48 | 9,57 | -0,21% | 124.460,00 |
| 26.01.2024 | 9,71 | 9,78 | 9,50 | 9,59 | -1,13% | 138.401,00 |
| 25.01.2024 | 9,79 | 9,84 | 9,57 | 9,70 | 0,52% | 175.492,00 |
| 24.01.2024 | 9,52 | 9,72 | 9,45 | 9,65 | 1,69% | 155.563,00 |
| 23.01.2024 | 9,70 | 9,79 | 9,49 | 9,49 | -1,66% | 89.044,00 |
| 22.01.2024 | 9,40 | 9,80 | 9,40 | 9,65 | 2,99% | 137.058,00 |
| 19.01.2024 | 9,36 | 9,44 | 9,00 | 9,37 | 0,54% | 141.797,00 |
| 18.01.2024 | 9,58 | 9,58 | 9,19 | 9,32 | -1,06% | 96.649,00 |
| 17.01.2024 | 9,29 | 9,58 | 9,28 | 9,42 | 0,32% | 184.481,00 |
| 16.01.2024 | 9,60 | 9,64 | 9,35 | 9,39 | -2,80% | 130.436,00 |
| 12.01.2024 | 9,54 | 9,76 | 9,54 | 9,66 | 1,05% | 83.168,00 |
| 11.01.2024 | 9,59 | 9,59 | 9,45 | 9,56 | 0,00% | 73.827,00 |
| 10.01.2024 | 9,74 | 9,74 | 9,49 | 9,56 | -1,80% | 118.497,00 |
| 09.01.2024 | 9,57 | 9,75 | 9,53 | 9,74 | -0,56% | 103.830,00 |
| 08.01.2024 | 9,87 | 9,87 | 9,29 | 9,79 | -0,91% | 177.144,00 |
| 05.01.2024 | 10,14 | 10,22 | 9,88 | 9,88 | -2,37% | 174.067,00 |
| 04.01.2024 | 9,92 | 10,21 | 9,68 | 10,12 | 1,91% | 249.154,00 |
| 03.01.2024 | 9,51 | 10,06 | 9,38 | 9,93 | 3,60% | 187.057,00 |
| 02.01.2024 | 9,64 | 9,86 | 9,52 | 9,59 | -1,99% | 153.287,00 |
| 29.12.2023 | 9,90 | 10,02 | 9,56 | 9,78 | -1,31% | 89.492,00 |
| 28.12.2023 | 10,32 | 10,32 | 9,84 | 9,91 | -2,75% | 73.427,00 |
| 27.12.2023 | 10,30 | 10,38 | 10,16 | 10,19 | -0,68% | 79.878,00 |
| 26.12.2023 | 10,32 | 10,32 | 10,06 | 10,26 | 1,68% | 104.397,00 |
| 22.12.2023 | 10,29 | 10,43 | 10,07 | 10,09 | -1,66% | 72.929,00 |
| 21.12.2023 | 10,15 | 10,42 | 10,15 | 10,26 | 1,28% | 201.822,00 |
| 20.12.2023 | 10,41 | 10,41 | 10,04 | 10,13 | -2,88% | 236.220,00 |
| 19.12.2023 | 10,58 | 10,70 | 10,21 | 10,43 | -0,95% | 159.710,00 |
| 18.12.2023 | 10,30 | 10,61 | 10,22 | 10,53 | 3,13% | 130.286,00 |
| 15.12.2023 | 10,09 | 10,23 | 9,94 | 10,21 | 1,09% | 182.808,00 |
| 14.12.2023 | 10,06 | 10,50 | 9,99 | 10,10 | 0,50% | 279.622,00 |
| 13.12.2023 | 9,40 | 10,07 | 9,32 | 10,05 | 7,72% | 239.284,00 |
| 12.12.2023 | 9,45 | 9,45 | 9,14 | 9,33 | -0,96% | 136.220,00 |
| 11.12.2023 | 9,50 | 9,57 | 9,41 | 9,42 | -1,15% | 94.883,00 |
| 08.12.2023 | 9,47 | 9,63 | 9,41 | 9,53 | -0,52% | 116.998,00 |
| 07.12.2023 | 9,52 | 9,77 | 9,45 | 9,58 | 0,74% | 216.902,00 |
| 06.12.2023 | 10,37 | 10,37 | 9,51 | 9,51 | -6,03% | 200.724,00 |
| 05.12.2023 | 10,42 | 10,42 | 10,03 | 10,12 | -3,44% | 222.929,00 |
| 04.12.2023 | 10,14 | 10,62 | 10,14 | 10,48 | 3,35% | 253.239,00 |
| 01.12.2023 | 9,95 | 10,15 | 9,94 | 10,14 | 1,91% | 188.872,00 |
| 30.11.2023 | 9,94 | 10,06 | 9,93 | 9,95 | 0,61% | 117.852,00 |
| 29.11.2023 | 9,73 | 10,01 | 9,73 | 9,89 | 1,44% | 168.003,00 |
| 28.11.2023 | 9,86 | 10,00 | 9,68 | 9,75 | -0,10% | 173.614,00 |
| 27.11.2023 | 9,90 | 10,02 | 9,76 | 9,76 | -2,30% | 182.275,00 |