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