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