Echtzeit-Aktienkurs Matrix Service Company
Bid:
Ask:
Aktienkurse zur Matrix Service Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 13,56 | 13,56 | 13,51 | 13,51 | -1,71% | - |
| 25.02.2021 | 13,83 | 14,10 | 13,54 | 13,75 | -1,82% | - |
| 24.02.2021 | 13,87 | 14,13 | 13,59 | 14,00 | 1,82% | - |
| 23.02.2021 | 13,32 | 13,81 | 13,32 | 13,75 | 0,62% | - |
| 22.02.2021 | 13,39 | 13,67 | 13,24 | 13,67 | 4,27% | - |
| 19.02.2021 | 13,02 | 13,42 | 12,92 | 13,11 | 2,22% | - |
| 18.02.2021 | 12,54 | 12,95 | 12,51 | 12,82 | -2,21% | - |
| 17.02.2021 | 13,10 | 13,12 | 13,10 | 13,11 | 0,42% | - |
| 16.02.2021 | 13,05 | 13,15 | 12,75 | 13,06 | 0,85% | - |
| 12.02.2021 | 12,76 | 13,15 | 12,63 | 12,95 | -0,65% | - |
| 11.02.2021 | 12,93 | 13,24 | 12,54 | 13,03 | -0,19% | - |
| 10.02.2021 | 13,08 | 13,28 | 12,80 | 13,06 | 3,32% | - |
| 09.02.2021 | 12,92 | 12,98 | 12,26 | 12,64 | -5,25% | - |
| 08.02.2021 | 13,09 | 13,38 | 13,05 | 13,34 | 4,22% | - |
| 05.02.2021 | 12,72 | 12,83 | 12,40 | 12,80 | -0,27% | - |
| 04.02.2021 | 12,47 | 12,91 | 12,47 | 12,83 | 0,27% | - |
| 03.02.2021 | 12,55 | 12,83 | 12,29 | 12,80 | 2,16% | - |
| 02.02.2021 | 12,39 | 12,64 | 12,32 | 12,53 | 1,25% | - |
| 01.02.2021 | 12,38 | 12,38 | 12,37 | 12,37 | 3,95% | - |
| 29.01.2021 | 12,40 | 12,77 | 11,88 | 11,90 | -4,84% | - |
| 28.01.2021 | 12,28 | 13,07 | 12,24 | 12,51 | 0,32% | - |
| 27.01.2021 | 12,99 | 13,20 | 12,36 | 12,47 | -5,82% | - |
| 26.01.2021 | 13,32 | 13,32 | 13,24 | 13,24 | -2,07% | - |
| 25.01.2021 | 13,33 | 13,54 | 12,90 | 13,52 | -0,55% | - |
| 22.01.2021 | 13,17 | 13,67 | 13,11 | 13,59 | 2,45% | - |
| 21.01.2021 | 13,29 | 13,53 | 13,11 | 13,27 | -4,94% | - |
| 20.01.2021 | 13,90 | 13,99 | 13,64 | 13,96 | 0,87% | - |
| 19.01.2021 | 14,02 | 14,18 | 13,58 | 13,84 | -0,50% | - |
| 15.01.2021 | 13,87 | 14,26 | 13,78 | 13,91 | -6,46% | - |
| 14.01.2021 | 14,99 | 15,31 | 14,50 | 14,87 | -2,56% | - |
| 13.01.2021 | 14,64 | 15,34 | 14,33 | 15,26 | 23,07% | - |
| 12.01.2021 | 11,87 | 12,40 | 11,83 | 12,40 | 7,13% | - |
| 11.01.2021 | 11,56 | 11,78 | 11,45 | 11,57 | 0,48% | - |
| 08.01.2021 | 11,58 | 11,70 | 11,24 | 11,52 | -4,04% | - |
| 07.01.2021 | 11,99 | 12,14 | 11,83 | 12,00 | 0,59% | - |
| 06.01.2021 | 11,81 | 12,26 | 11,69 | 11,93 | 8,80% | - |
| 05.01.2021 | 11,09 | 11,44 | 10,87 | 10,97 | 2,52% | - |
| 04.01.2021 | 11,03 | 11,23 | 10,69 | 10,70 | -3,21% | - |
| 31.12.2020 | 11,30 | 11,39 | 10,98 | 11,05 | -0,67% | - |
| 30.12.2020 | 11,23 | 11,41 | 11,06 | 11,13 | 0,00% | - |
| 29.12.2020 | 11,11 | 11,13 | 10,86 | 11,13 | -3,43% | - |
| 28.12.2020 | 11,32 | 11,82 | 11,30 | 11,52 | -0,48% | - |
| 24.12.2020 | 11,53 | 11,94 | 11,32 | 11,58 | 2,12% | - |
| 23.12.2020 | 10,97 | 11,42 | 10,97 | 11,34 | 10,00% | - |
| 22.12.2020 | 10,23 | 10,33 | 10,17 | 10,31 | 2,54% | - |
| 21.12.2020 | 9,81 | 10,06 | 9,77 | 10,05 | 3,77% | - |
| 18.12.2020 | 9,82 | 10,26 | 0,00 | 9,69 | 1,95% | - |
| 17.12.2020 | 9,76 | 9,96 | 9,45 | 9,50 | -1,20% | - |
| 16.12.2020 | 9,43 | 10,45 | 9,26 | 9,62 | 0,63% | - |
| 15.12.2020 | 9,45 | 10,43 | 9,35 | 9,56 | -6,51% | - |
| 14.12.2020 | 9,35 | 11,02 | 9,35 | 10,22 | 4,93% | - |
| 11.12.2020 | 9,62 | 11,55 | 9,61 | 9,74 | -0,51% | - |
| 10.12.2020 | 9,69 | 9,91 | 9,50 | 9,79 | 1,08% | - |
| 09.12.2020 | 10,03 | 10,10 | 9,51 | 9,69 | 0,83% | - |
| 08.12.2020 | 9,72 | 10,14 | 9,60 | 9,61 | -1,18% | - |
| 07.12.2020 | 9,72 | 9,88 | 9,61 | 9,72 | 1,09% | - |
| 04.12.2020 | 9,28 | 9,68 | 9,23 | 9,62 | -7,68% | - |
| 03.12.2020 | 9,30 | 10,42 | 9,29 | 10,42 | 5,20% | - |
| 02.12.2020 | 9,82 | 10,05 | 9,82 | 9,90 | -0,05% | - |
| 01.12.2020 | 9,97 | 10,05 | 9,64 | 9,91 | 3,34% | - |
| 30.11.2020 | 9,92 | 10,09 | 9,58 | 9,59 | -6,58% | - |
| 27.11.2020 | 10,27 | 10,58 | 10,20 | 10,26 | -2,29% | - |
| 25.11.2020 | 10,50 | 10,71 | 10,49 | 10,50 | -0,28% | - |
| 24.11.2020 | 10,39 | 10,58 | 10,32 | 10,53 | 3,59% | - |
| 23.11.2020 | 10,21 | 10,33 | 10,09 | 10,17 | 1,09% | - |
| 20.11.2020 | 10,41 | 10,43 | 10,01 | 10,06 | -6,20% | - |
| 19.11.2020 | 10,38 | 10,73 | 10,38 | 10,72 | 9,89% | - |
| 18.11.2020 | 9,68 | 9,96 | 9,57 | 9,76 | -0,46% | - |
| 17.11.2020 | 9,40 | 9,81 | 9,39 | 9,80 | 1,40% | - |
| 16.11.2020 | 9,60 | 9,71 | 9,45 | 9,67 | 4,15% | - |
| 13.11.2020 | 9,07 | 9,31 | 8,93 | 9,28 | 4,45% | - |
| 12.11.2020 | 8,89 | 8,89 | 8,89 | 8,89 | -2,52% | - |
| 11.11.2020 | 8,91 | 9,24 | 8,75 | 9,12 | 1,17% | - |
| 10.11.2020 | 8,93 | 9,13 | 0,00 | 9,01 | 4,52% | - |
| 09.11.2020 | 8,96 | 9,07 | 8,59 | 8,62 | 4,93% | - |
| 06.11.2020 | 8,08 | 8,31 | 7,93 | 8,22 | -1,85% | - |
| 05.11.2020 | 8,18 | 8,47 | 7,90 | 8,37 | 2,95% | - |
| 04.11.2020 | 7,88 | 8,48 | 7,69 | 8,13 | -4,01% | - |
| 03.11.2020 | 8,31 | 8,61 | 8,19 | 8,47 | 7,76% | - |
| 02.11.2020 | 8,12 | 8,12 | 7,63 | 7,86 | 4,04% | - |
| 30.10.2020 | 7,59 | 7,69 | 7,40 | 7,56 | 0,40% | - |
| 29.10.2020 | 7,26 | 7,59 | 7,21 | 7,53 | 3,08% | - |
| 28.10.2020 | 7,55 | 7,66 | 7,28 | 7,30 | -6,41% | - |
| 27.10.2020 | 7,87 | 7,87 | 7,61 | 7,80 | -2,80% | - |
| 26.10.2020 | 7,91 | 8,06 | 7,77 | 8,03 | -3,31% | - |
| 23.10.2020 | 8,29 | 8,40 | 8,07 | 8,30 | 3,43% | - |
| 22.10.2020 | 8,03 | 8,14 | 7,87 | 8,03 | -2,01% | - |
| 21.10.2020 | 7,91 | 8,20 | 7,90 | 8,19 | 1,99% | - |
| 20.10.2020 | 8,05 | 8,08 | 7,81 | 8,03 | 1,58% | - |
| 19.10.2020 | 8,17 | 8,22 | 7,87 | 7,91 | -0,44% | - |
| 16.10.2020 | 8,10 | 8,31 | 7,94 | 7,94 | -2,52% | - |
| 15.10.2020 | 8,01 | 8,31 | 7,97 | 8,15 | -2,63% | - |
| 14.10.2020 | 8,25 | 8,43 | 8,15 | 8,37 | 2,20% | - |
| 13.10.2020 | 8,55 | 8,55 | 8,13 | 8,19 | -4,94% | - |
| 12.10.2020 | 8,46 | 8,76 | 8,38 | 8,61 | -0,92% | - |
| 09.10.2020 | 9,07 | 9,09 | 8,50 | 8,69 | -2,96% | - |
| 08.10.2020 | 8,78 | 9,08 | 8,58 | 8,96 | 4,49% | - |
| 07.10.2020 | 8,63 | 8,73 | 8,24 | 8,57 | 1,78% | - |
| 06.10.2020 | 8,42 | 8,42 | 8,42 | 8,42 | -3,83% | - |
| 05.10.2020 | 8,44 | 9,07 | 8,44 | 8,76 | 0,17% | - |