107,500$
1,21%
Echtzeit-Aktienkurs Matson Inc.
Bid:
Ask:
Aktienkurse zur Matson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2024 | 106,72 | 107,74 | 106,16 | 107,52 | 1,22% | 228.721,00 |
| 19.04.2024 | 104,53 | 106,87 | 104,53 | 106,22 | 1,51% | 202.061,00 |
| 18.04.2024 | 106,59 | 107,23 | 104,52 | 104,64 | -1,26% | 248.385,00 |
| 17.04.2024 | 108,65 | 108,74 | 105,65 | 105,97 | -2,18% | 197.946,00 |
| 16.04.2024 | 109,20 | 109,78 | 107,70 | 108,33 | -1,33% | 207.380,00 |
| 15.04.2024 | 111,39 | 112,48 | 109,37 | 109,79 | -0,94% | 169.266,00 |
| 12.04.2024 | 111,72 | 111,79 | 110,23 | 110,83 | -1,41% | 142.553,00 |
| 11.04.2024 | 112,91 | 113,08 | 110,78 | 112,41 | 3,27% | 246.855,00 |
| 10.04.2024 | 107,54 | 109,42 | 107,00 | 108,85 | -0,48% | 227.355,00 |
| 09.04.2024 | 114,12 | 114,70 | 109,02 | 109,38 | -3,43% | 196.322,00 |
| 08.04.2024 | 112,06 | 113,83 | 111,82 | 113,27 | 1,66% | 215.232,00 |
| 05.04.2024 | 109,93 | 111,75 | 109,85 | 111,42 | 1,20% | 249.445,00 |
| 04.04.2024 | 111,99 | 112,79 | 109,88 | 110,10 | -0,84% | 162.484,00 |
| 03.04.2024 | 107,94 | 111,90 | 107,94 | 111,03 | 3,41% | 233.749,00 |
| 02.04.2024 | 110,28 | 110,84 | 105,26 | 107,37 | -3,57% | 297.722,00 |
| 01.04.2024 | 112,38 | 112,76 | 111,22 | 111,34 | -0,94% | 168.260,00 |
| 28.03.2024 | 111,08 | 113,86 | 111,08 | 112,40 | 1,11% | 233.243,00 |
| 27.03.2024 | 109,94 | 111,84 | 109,39 | 111,17 | 2,15% | 196.490,00 |
| 26.03.2024 | 110,02 | 110,40 | 108,36 | 108,83 | -0,84% | 218.469,00 |
| 25.03.2024 | 108,89 | 110,19 | 108,54 | 109,75 | 1,58% | 167.697,00 |
| 22.03.2024 | 108,40 | 108,60 | 107,51 | 108,04 | -0,33% | 114.085,00 |
| 21.03.2024 | 105,59 | 108,78 | 105,48 | 108,40 | 3,59% | 238.747,00 |
| 20.03.2024 | 102,89 | 105,03 | 101,65 | 104,64 | 0,88% | 225.303,00 |
| 19.03.2024 | 102,39 | 104,18 | 102,10 | 103,73 | 1,21% | 267.607,00 |
| 18.03.2024 | 105,31 | 105,62 | 102,24 | 102,49 | -2,66% | 296.820,00 |
| 15.03.2024 | 105,08 | 107,63 | 104,83 | 105,29 | -0,23% | 585.853,00 |
| 14.03.2024 | 106,14 | 106,95 | 104,63 | 105,53 | -1,13% | 333.826,00 |
| 13.03.2024 | 109,10 | 110,35 | 106,30 | 106,74 | -2,32% | 176.144,00 |
| 12.03.2024 | 108,41 | 109,55 | 107,14 | 109,28 | 0,71% | 219.333,00 |
| 11.03.2024 | 105,88 | 108,65 | 105,74 | 108,51 | 2,36% | 264.311,00 |
| 08.03.2024 | 107,59 | 108,85 | 105,42 | 106,01 | -1,51% | 316.290,00 |
| 07.03.2024 | 108,14 | 109,62 | 106,77 | 107,64 | 0,23% | 282.504,00 |
| 06.03.2024 | 106,38 | 109,60 | 105,95 | 107,39 | 1,65% | 277.308,00 |
| 05.03.2024 | 107,43 | 108,16 | 105,01 | 105,65 | -2,39% | 318.012,00 |
| 04.03.2024 | 109,58 | 111,36 | 107,72 | 108,24 | -1,80% | 372.793,00 |
| 01.03.2024 | 110,91 | 110,91 | 108,50 | 110,22 | -0,75% | 273.787,00 |
| 29.02.2024 | 109,29 | 111,35 | 109,01 | 111,05 | 2,94% | 374.479,00 |
| 28.02.2024 | 111,71 | 112,55 | 107,80 | 107,88 | -4,39% | 391.709,00 |
| 27.02.2024 | 113,86 | 114,69 | 112,75 | 112,83 | -0,60% | 314.748,00 |
| 26.02.2024 | 115,87 | 115,94 | 113,26 | 113,51 | -2,46% | 312.813,00 |
| 23.02.2024 | 115,03 | 117,93 | 114,24 | 116,37 | 1,33% | 276.585,00 |
| 22.02.2024 | 114,86 | 115,81 | 112,47 | 114,84 | 0,56% | 355.082,00 |
| 21.02.2024 | 112,21 | 115,62 | 105,79 | 114,20 | -1,23% | 697.269,00 |
| 20.02.2024 | 116,04 | 116,56 | 113,49 | 115,62 | -1,20% | 409.833,00 |
| 16.02.2024 | 122,16 | 122,57 | 116,93 | 117,02 | -4,32% | 247.209,00 |
| 15.02.2024 | 121,17 | 122,99 | 120,65 | 122,30 | 1,16% | 214.871,00 |
| 14.02.2024 | 121,30 | 122,17 | 120,77 | 120,90 | 0,60% | 307.988,00 |
| 13.02.2024 | 118,46 | 120,86 | 118,46 | 120,18 | -0,43% | 255.868,00 |
| 12.02.2024 | 119,62 | 121,84 | 119,62 | 120,70 | 0,94% | 206.030,00 |
| 09.02.2024 | 118,80 | 119,96 | 117,54 | 119,58 | 0,84% | 210.084,00 |
| 08.02.2024 | 115,99 | 118,82 | 115,68 | 118,58 | 1,65% | 209.611,00 |
| 07.02.2024 | 113,10 | 117,24 | 113,10 | 116,66 | 2,31% | 229.508,00 |
| 06.02.2024 | 113,14 | 114,30 | 112,61 | 114,03 | 1,06% | 220.073,00 |
| 05.02.2024 | 112,28 | 113,77 | 111,97 | 112,83 | -0,27% | 178.080,00 |
| 02.02.2024 | 110,00 | 114,71 | 109,62 | 113,14 | 1,86% | 217.168,00 |
| 01.02.2024 | 112,59 | 112,97 | 110,48 | 111,07 | -0,86% | 258.925,00 |
| 31.01.2024 | 115,23 | 115,51 | 111,53 | 112,03 | -2,81% | 220.662,00 |
| 30.01.2024 | 112,82 | 115,93 | 112,02 | 115,27 | 1,19% | 231.286,00 |
| 29.01.2024 | 114,75 | 115,88 | 113,40 | 113,92 | -0,42% | 429.395,00 |
| 26.01.2024 | 116,18 | 116,60 | 113,26 | 114,40 | -1,62% | 305.461,00 |
| 25.01.2024 | 117,65 | 118,05 | 114,91 | 116,28 | 0,07% | 264.133,00 |
| 24.01.2024 | 118,45 | 119,36 | 116,17 | 116,20 | -1,90% | 242.461,00 |
| 23.01.2024 | 120,98 | 122,43 | 118,45 | 118,45 | -2,27% | 243.889,00 |
| 22.01.2024 | 119,88 | 122,45 | 119,88 | 121,20 | 1,34% | 323.825,00 |
| 19.01.2024 | 117,50 | 119,67 | 115,48 | 119,60 | 4,17% | 297.872,00 |
| 18.01.2024 | 114,35 | 115,79 | 114,13 | 114,81 | 1,07% | 173.643,00 |
| 17.01.2024 | 112,44 | 113,89 | 112,44 | 113,59 | -0,05% | 163.895,00 |
| 16.01.2024 | 113,19 | 113,86 | 112,23 | 113,65 | 0,37% | 206.050,00 |
| 12.01.2024 | 113,47 | 114,18 | 112,77 | 113,23 | 1,47% | 239.813,00 |
| 11.01.2024 | 110,76 | 112,45 | 110,15 | 111,59 | 0,00% | 261.878,00 |
| 10.01.2024 | 110,33 | 111,74 | 110,02 | 111,59 | 1,11% | 205.504,00 |
| 09.01.2024 | 112,05 | 112,05 | 109,79 | 110,37 | -2,50% | 222.616,00 |
| 08.01.2024 | 113,95 | 114,27 | 112,07 | 113,20 | -1,41% | 251.339,00 |
| 05.01.2024 | 115,05 | 117,21 | 114,69 | 114,82 | -1,14% | 278.994,00 |
| 04.01.2024 | 115,24 | 117,88 | 114,69 | 116,14 | 0,68% | 350.167,00 |
| 03.01.2024 | 112,31 | 116,87 | 112,31 | 115,35 | 2,22% | 455.290,00 |
| 02.01.2024 | 109,31 | 112,93 | 109,30 | 112,85 | 2,97% | 295.512,00 |
| 29.12.2023 | 109,67 | 110,60 | 109,18 | 109,60 | -0,42% | 145.640,00 |
| 28.12.2023 | 110,47 | 110,71 | 109,54 | 110,06 | -0,50% | 153.149,00 |
| 27.12.2023 | 110,92 | 111,57 | 110,32 | 110,61 | -0,13% | 162.030,00 |
| 26.12.2023 | 111,69 | 111,69 | 109,92 | 110,75 | -0,98% | 207.272,00 |
| 22.12.2023 | 112,34 | 114,55 | 110,25 | 111,85 | 1,21% | 439.635,00 |
| 21.12.2023 | 108,08 | 110,62 | 108,08 | 110,51 | 2,86% | 396.139,00 |
| 20.12.2023 | 107,55 | 109,63 | 107,42 | 107,44 | -0,56% | 499.650,00 |
| 19.12.2023 | 104,46 | 108,43 | 104,46 | 108,05 | 3,75% | 532.996,00 |
| 18.12.2023 | 102,67 | 104,94 | 102,55 | 104,14 | 2,45% | 513.651,00 |
| 15.12.2023 | 100,62 | 104,45 | 100,10 | 101,65 | 1,45% | 3.283.281,00 |
| 14.12.2023 | 99,85 | 101,71 | 98,80 | 100,20 | 1,82% | 406.836,00 |
| 13.12.2023 | 98,75 | 98,75 | 94,58 | 98,41 | -0,14% | 542.678,00 |
| 12.12.2023 | 99,96 | 99,96 | 98,20 | 98,55 | -1,30% | 369.275,00 |
| 11.12.2023 | 98,37 | 100,16 | 97,79 | 99,85 | 0,90% | 253.094,00 |
| 08.12.2023 | 97,44 | 99,73 | 97,44 | 98,96 | 1,63% | 249.411,00 |
| 07.12.2023 | 97,02 | 97,39 | 96,20 | 97,37 | 1,16% | 222.753,00 |
| 06.12.2023 | 96,50 | 97,28 | 95,33 | 96,25 | -0,07% | 299.576,00 |
| 05.12.2023 | 98,93 | 98,93 | 95,98 | 96,32 | -3,17% | 226.573,00 |
| 04.12.2023 | 97,28 | 99,65 | 97,28 | 99,47 | 1,43% | 273.264,00 |
| 01.12.2023 | 95,30 | 98,11 | 94,54 | 98,07 | 2,40% | 216.282,00 |
| 30.11.2023 | 93,94 | 96,05 | 93,94 | 95,77 | 1,81% | 200.441,00 |
| 29.11.2023 | 95,42 | 96,13 | 93,75 | 94,07 | -0,82% | 186.858,00 |
| 28.11.2023 | 96,14 | 96,14 | 94,02 | 94,85 | -1,60% | 219.057,00 |