27,266$
-0,16%
Echtzeit-Aktienkurs Matthews International Corp.
Bid:
Ask:
Aktienkurse zur Matthews International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 26,83 | 27,34 | 26,83 | 27,28 | 2,10% | 90.182,00 |
| 22.04.2024 | 26,69 | 27,02 | 26,48 | 26,72 | 1,10% | 148.874,00 |
| 19.04.2024 | 25,56 | 26,47 | 25,42 | 26,43 | 2,88% | 125.530,00 |
| 18.04.2024 | 25,82 | 26,01 | 25,50 | 25,69 | -0,35% | 137.732,00 |
| 17.04.2024 | 26,49 | 26,66 | 25,78 | 25,78 | -1,45% | 95.337,00 |
| 16.04.2024 | 26,36 | 26,58 | 25,98 | 26,16 | -1,65% | 96.259,00 |
| 15.04.2024 | 26,74 | 26,78 | 26,31 | 26,60 | -0,23% | 130.305,00 |
| 12.04.2024 | 27,21 | 27,40 | 26,59 | 26,66 | -2,67% | 90.125,00 |
| 11.04.2024 | 27,57 | 27,80 | 27,13 | 27,39 | -0,47% | 95.953,00 |
| 10.04.2024 | 27,61 | 27,77 | 27,15 | 27,52 | -3,68% | 149.525,00 |
| 09.04.2024 | 28,14 | 28,79 | 28,10 | 28,57 | 1,78% | 86.174,00 |
| 08.04.2024 | 28,07 | 28,70 | 27,78 | 28,07 | 0,90% | 101.252,00 |
| 05.04.2024 | 28,07 | 28,23 | 27,40 | 27,82 | -1,42% | 282.081,00 |
| 04.04.2024 | 28,69 | 29,05 | 28,01 | 28,22 | -1,16% | 195.622,00 |
| 03.04.2024 | 28,76 | 28,92 | 28,20 | 28,55 | -1,38% | 175.344,00 |
| 02.04.2024 | 29,67 | 29,67 | 28,87 | 28,95 | -3,05% | 185.372,00 |
| 01.04.2024 | 31,24 | 31,52 | 29,39 | 29,86 | -3,93% | 189.080,00 |
| 28.03.2024 | 30,48 | 31,34 | 30,28 | 31,08 | 1,54% | 310.959,00 |
| 27.03.2024 | 29,41 | 31,15 | 29,29 | 30,61 | 5,04% | 281.363,00 |
| 26.03.2024 | 29,40 | 29,53 | 28,84 | 29,14 | -0,38% | 148.946,00 |
| 25.03.2024 | 29,20 | 29,64 | 29,17 | 29,25 | 0,00% | 62.490,00 |
| 22.03.2024 | 29,80 | 29,80 | 29,14 | 29,25 | -1,75% | 77.850,00 |
| 21.03.2024 | 29,21 | 29,95 | 29,10 | 29,77 | 2,13% | 159.415,00 |
| 20.03.2024 | 28,65 | 29,39 | 28,44 | 29,15 | 1,18% | 102.529,00 |
| 19.03.2024 | 28,26 | 29,02 | 28,26 | 28,81 | 1,80% | 118.911,00 |
| 18.03.2024 | 28,76 | 28,98 | 28,25 | 28,30 | -1,87% | 131.475,00 |
| 15.03.2024 | 27,65 | 29,00 | 27,65 | 28,84 | 3,82% | 504.488,00 |
| 14.03.2024 | 28,75 | 28,86 | 27,51 | 27,78 | -3,98% | 153.719,00 |
| 13.03.2024 | 29,24 | 29,81 | 28,89 | 28,93 | -1,43% | 83.957,00 |
| 12.03.2024 | 29,70 | 29,81 | 29,15 | 29,35 | -1,41% | 85.684,00 |
| 11.03.2024 | 29,44 | 29,93 | 29,44 | 29,77 | 0,47% | 85.843,00 |
| 08.03.2024 | 30,23 | 30,47 | 29,63 | 29,63 | -0,90% | 117.337,00 |
| 07.03.2024 | 29,94 | 30,28 | 29,71 | 29,90 | 0,74% | 90.005,00 |
| 06.03.2024 | 29,67 | 29,73 | 29,19 | 29,68 | 1,44% | 120.989,00 |
| 05.03.2024 | 28,72 | 29,53 | 28,72 | 29,26 | 1,60% | 128.127,00 |
| 04.03.2024 | 28,55 | 29,05 | 28,09 | 28,80 | 0,88% | 141.858,00 |
| 01.03.2024 | 28,83 | 29,00 | 28,35 | 28,55 | -1,35% | 156.855,00 |
| 29.02.2024 | 29,20 | 29,48 | 28,76 | 28,94 | 0,52% | 190.692,00 |
| 28.02.2024 | 28,78 | 29,25 | 28,53 | 28,79 | -1,20% | 94.075,00 |
| 27.02.2024 | 28,47 | 29,30 | 28,43 | 29,14 | 2,82% | 166.171,00 |
| 26.02.2024 | 28,67 | 28,89 | 28,09 | 28,34 | -1,15% | 78.695,00 |
| 23.02.2024 | 28,21 | 29,13 | 28,09 | 28,67 | 1,45% | 129.825,00 |
| 22.02.2024 | 28,39 | 28,72 | 27,85 | 28,26 | -0,91% | 159.696,00 |
| 21.02.2024 | 27,84 | 28,52 | 27,81 | 28,52 | 2,52% | 116.744,00 |
| 20.02.2024 | 27,88 | 28,48 | 27,62 | 27,82 | -1,80% | 155.276,00 |
| 16.02.2024 | 28,73 | 28,73 | 28,28 | 28,33 | -1,50% | 135.071,00 |
| 15.02.2024 | 27,85 | 28,80 | 27,76 | 28,76 | 4,05% | 163.799,00 |
| 14.02.2024 | 28,01 | 28,34 | 27,57 | 27,64 | 0,36% | 201.444,00 |
| 13.02.2024 | 28,95 | 28,96 | 27,37 | 27,54 | -7,74% | 213.647,00 |
| 12.02.2024 | 29,47 | 30,14 | 29,26 | 29,85 | 1,91% | 161.721,00 |
| 09.02.2024 | 29,07 | 29,43 | 28,43 | 29,29 | 1,81% | 362.493,00 |
| 08.02.2024 | 28,13 | 29,02 | 28,06 | 28,77 | 2,64% | 168.404,00 |
| 07.02.2024 | 29,06 | 29,48 | 27,95 | 28,03 | -3,54% | 368.146,00 |
| 06.02.2024 | 28,12 | 29,48 | 28,12 | 29,06 | 2,87% | 274.441,00 |
| 05.02.2024 | 30,26 | 30,30 | 28,25 | 28,25 | -7,95% | 318.460,00 |
| 02.02.2024 | 32,10 | 32,80 | 30,24 | 30,69 | -8,14% | 394.111,00 |
| 01.02.2024 | 33,14 | 33,85 | 32,75 | 33,41 | 1,58% | 190.760,00 |
| 31.01.2024 | 34,19 | 34,19 | 32,89 | 32,89 | -3,91% | 134.366,00 |
| 30.01.2024 | 34,17 | 34,41 | 33,97 | 34,23 | -0,75% | 72.962,00 |
| 29.01.2024 | 34,28 | 34,53 | 33,89 | 34,49 | 0,47% | 73.375,00 |
| 26.01.2024 | 35,01 | 35,19 | 34,26 | 34,33 | -1,15% | 93.935,00 |
| 25.01.2024 | 34,35 | 34,82 | 34,00 | 34,73 | 2,69% | 142.479,00 |
| 24.01.2024 | 34,42 | 34,48 | 33,73 | 33,82 | -0,59% | 101.974,00 |
| 23.01.2024 | 34,41 | 34,46 | 33,94 | 34,02 | -0,03% | 112.435,00 |
| 22.01.2024 | 33,36 | 34,21 | 33,36 | 34,03 | 2,10% | 129.993,00 |
| 19.01.2024 | 33,58 | 33,58 | 32,80 | 33,33 | 0,03% | 118.844,00 |
| 18.01.2024 | 33,26 | 33,55 | 33,14 | 33,32 | 0,88% | 146.635,00 |
| 17.01.2024 | 33,23 | 33,80 | 32,99 | 33,03 | -2,31% | 142.659,00 |
| 16.01.2024 | 34,32 | 34,67 | 33,75 | 33,81 | -2,56% | 155.948,00 |
| 12.01.2024 | 35,22 | 35,70 | 34,62 | 34,70 | -0,14% | 81.415,00 |
| 11.01.2024 | 34,94 | 35,13 | 34,34 | 34,75 | -0,94% | 154.273,00 |
| 10.01.2024 | 34,65 | 35,08 | 34,35 | 35,08 | 0,63% | 114.165,00 |
| 09.01.2024 | 34,90 | 34,97 | 34,49 | 34,86 | -1,19% | 91.013,00 |
| 08.01.2024 | 34,79 | 35,39 | 34,37 | 35,28 | 0,68% | 150.049,00 |
| 05.01.2024 | 34,65 | 35,45 | 34,65 | 35,04 | 0,11% | 208.613,00 |
| 04.01.2024 | 35,54 | 35,65 | 34,90 | 35,00 | -1,02% | 122.211,00 |
| 03.01.2024 | 36,67 | 36,67 | 35,30 | 35,36 | -3,78% | 221.935,00 |
| 02.01.2024 | 36,38 | 37,18 | 36,05 | 36,75 | 0,27% | 154.424,00 |
| 29.12.2023 | 37,70 | 37,70 | 36,63 | 36,65 | -2,79% | 183.130,00 |
| 28.12.2023 | 38,16 | 38,45 | 37,62 | 37,70 | -1,80% | 101.610,00 |
| 27.12.2023 | 38,59 | 39,12 | 38,33 | 38,39 | -0,85% | 101.273,00 |
| 26.12.2023 | 38,45 | 38,87 | 38,01 | 38,72 | 0,62% | 74.154,00 |
| 22.12.2023 | 38,08 | 38,89 | 38,03 | 38,48 | 2,18% | 137.705,00 |
| 21.12.2023 | 37,18 | 37,95 | 36,51 | 37,66 | 2,14% | 263.050,00 |
| 20.12.2023 | 37,75 | 38,10 | 36,62 | 36,87 | -2,31% | 314.363,00 |
| 19.12.2023 | 36,62 | 37,76 | 36,62 | 37,74 | 3,91% | 129.718,00 |
| 18.12.2023 | 35,93 | 36,59 | 35,53 | 36,32 | 2,05% | 136.274,00 |
| 15.12.2023 | 35,66 | 36,00 | 35,34 | 35,59 | 0,59% | 813.780,00 |
| 14.12.2023 | 35,80 | 36,18 | 35,29 | 35,38 | 0,48% | 176.417,00 |
| 13.12.2023 | 34,48 | 35,28 | 33,79 | 35,21 | 2,00% | 303.545,00 |
| 12.12.2023 | 34,44 | 34,79 | 34,18 | 34,52 | 0,67% | 158.059,00 |
| 11.12.2023 | 34,62 | 34,80 | 33,93 | 34,29 | -0,55% | 179.054,00 |
| 08.12.2023 | 34,27 | 34,81 | 34,21 | 34,48 | -0,23% | 136.953,00 |
| 07.12.2023 | 34,67 | 35,21 | 34,39 | 34,56 | -0,29% | 113.699,00 |
| 06.12.2023 | 34,52 | 35,40 | 34,52 | 34,66 | 0,61% | 102.351,00 |
| 05.12.2023 | 35,00 | 35,33 | 34,36 | 34,45 | -2,52% | 104.713,00 |
| 04.12.2023 | 34,72 | 35,34 | 34,48 | 35,34 | 1,35% | 135.671,00 |
| 01.12.2023 | 34,19 | 34,95 | 33,87 | 34,87 | 2,02% | 221.489,00 |
| 30.11.2023 | 34,31 | 34,86 | 33,75 | 34,18 | 0,47% | 204.369,00 |
| 29.11.2023 | 34,61 | 34,82 | 33,93 | 34,02 | -1,45% | 165.844,00 |