Matson, Inc. MATX
NYSE · Vereinigte Staaten · Transport
$225,50+5,86 (+2,67 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $225,50 | +2,67 % | $219,92 | $227,49 | $219,83 | 246,88K |
| 2026-09-30 | $219,64 | -3,00 % | $226,37 | $227,06 | $219,20 | 346,80K |
| 2026-09-29 | $226,43 | +1,33 % | $222,09 | $228,59 | $218,71 | 352,40K |
| 2026-09-28 | $223,45 | -0,54 % | $220,49 | $226,76 | $218,10 | 230,20K |
| 2026-09-25 | $224,66 | -0,07 % | $224,50 | $225,91 | $222,76 | 264,80K |
| 2026-09-24 | $224,82 | +1,31 % | $221,91 | $229,20 | $221,91 | 347,00K |
| 2026-09-23 | $221,91 | -2,15 % | $226,01 | $227,90 | $220,79 | 235,00K |
| 2026-09-22 | $226,78 | -3,38 % | $234,13 | $236,40 | $224,28 | 359,60K |
| 2026-09-21 | $234,72 | +0,77 % | $235,25 | $236,20 | $227,73 | 296,40K |
| 2026-09-18 | $232,92 | -0,78 % | $235,59 | $235,99 | $229,77 | 675,30K |
| 2026-09-17 | $234,75 | -0,37 % | $237,94 | $240,04 | $233,77 | 266,90K |
| 2026-09-16 | $235,62 | -1,25 % | $236,82 | $239,30 | $231,18 | 368,20K |
| 2026-09-15 | $238,60 | +0,84 % | $235,97 | $240,87 | $235,97 | 428,70K |
| 2026-09-14 | $236,62 | +2,80 % | $228,97 | $237,42 | $228,00 | 371,20K |
| 2026-09-11 | $230,18 | +0,96 % | $229,61 | $232,42 | $228,72 | 248,50K |
| 2026-09-10 | $227,99 | +0,50 % | $226,46 | $228,45 | $223,83 | 258,80K |
| 2026-09-09 | $226,86 | +1,60 % | $224,21 | $227,37 | $221,91 | 275,00K |
| 2026-09-08 | $223,29 | -1,02 % | $226,00 | $226,20 | $221,38 | 187,30K |
| 2026-09-04 | $225,59 | +1,49 % | $222,61 | $227,12 | $222,61 | 233,00K |
| 2026-09-03 | $222,27 | +1,86 % | $219,63 | $223,53 | $217,65 | 280,40K |
| 2026-09-02 | $218,21 | -0,48 % | $219,63 | $221,03 | $217,65 | 315,60K |
| 2026-09-01 | $219,26 | -2,47 % | $223,96 | $225,12 | $218,42 | 250,10K |
| 2026-08-31 | $224,81 | +0,22 % | $225,00 | $226,68 | $222,81 | 271,10K |
| 2026-08-28 | $224,31 | +1,01 % | $225,40 | $225,80 | $222,54 | 214,80K |
| 2026-08-27 | $222,07 | +0,19 % | $220,03 | $224,40 | $220,03 | 238,50K |
| 2026-08-26 | $221,65 | -0,53 % | $221,84 | $224,34 | $220,42 | 138,20K |
| 2026-08-25 | $222,82 | +0,06 % | $224,30 | $225,97 | $221,35 | 161,60K |
| 2026-08-24 | $222,68 | -0,05 % | $224,36 | $226,21 | $220,62 | 428,90K |
| 2026-08-21 | $222,80 | +2,78 % | $220,29 | $224,05 | $217,99 | 217,80K |
| 2026-08-20 | $216,77 | -0,68 % | $217,06 | $221,73 | $215,71 | 192,10K |
| 2026-08-19 | $218,26 | -0,01 % | $220,75 | $222,01 | $217,31 | 218,90K |
| 2026-08-18 | $218,28 | -0,76 % | $219,90 | $223,50 | $217,98 | 130,60K |
| 2026-08-17 | $219,95 | +1,22 % | $217,33 | $222,14 | $217,33 | 205,60K |
| 2026-08-14 | $217,30 | +1,66 % | $214,18 | $220,07 | $214,18 | 176,70K |
| 2026-08-13 | $213,76 | -0,32 % | $217,00 | $218,47 | $213,40 | 288,60K |
| 2026-08-12 | $214,45 | +4,91 % | $204,92 | $215,84 | $204,50 | 240,30K |
| 2026-08-11 | $204,41 | -2,05 % | $208,49 | $209,93 | $202,63 | 276,50K |
| 2026-08-10 | $208,68 | +0,92 % | $206,50 | $209,78 | $206,50 | 259,00K |
| 2026-08-07 | $206,77 | +0,25 % | $206,07 | $208,51 | $204,55 | 224,60K |
| 2026-08-06 | $206,26 | +0,36 % | $203,97 | $208,66 | $201,61 | 284,70K |
| 2026-08-05 | $205,51 | -3,72 % | $214,32 | $215,39 | $205,24 | 410,40K |
| 2026-08-04 | $213,44 | +2,89 % | $228,00 | $228,00 | $210,05 | 775,00K |
| 2026-08-03 | $207,45 | +2,40 % | $204,03 | $208,55 | $200,78 | 328,60K |
| 2026-07-31 | $202,59 | -0,52 % | $205,01 | $205,01 | $201,68 | 183,60K |
| 2026-07-30 | $203,65 | +0,90 % | $204,06 | $204,26 | $199,38 | 170,30K |
| 2026-07-29 | $201,84 | -0,62 % | $202,57 | $204,33 | $198,14 | 417,20K |
| 2026-07-28 | $203,10 | -1,14 % | $203,30 | $204,41 | $201,30 | 271,30K |
| 2026-07-27 | $205,45 | -2,43 % | $209,67 | $210,99 | $203,28 | 264,20K |
| 2026-07-24 | $210,57 | -1,41 % | $214,38 | $214,58 | $210,40 | 168,80K |
| 2026-07-23 | $213,59 | -1,07 % | $215,00 | $216,05 | $193,50 | 466,50K |
| 2026-07-22 | $215,90 | -1,50 % | $217,23 | $218,90 | $215,73 | 253,50K |
| 2026-07-21 | $219,19 | +0,36 % | $220,54 | $224,00 | $218,24 | 421,90K |
| 2026-07-20 | $218,41 | -1,70 % | $222,19 | $223,78 | $217,49 | 262,70K |
| 2026-07-17 | $222,18 | -0,61 % | $218,66 | $223,35 | $217,34 | 348,60K |
| 2026-07-16 | $223,55 | +7,01 % | $215,00 | $230,74 | $214,31 | 556,40K |
| 2026-07-15 | $208,90 | -0,97 % | $209,89 | $213,62 | $208,48 | 316,70K |
| 2026-07-14 | $210,95 | +2,83 % | $209,02 | $211,52 | $206,15 | 247,70K |
| 2026-07-13 | $205,15 | +0,19 % | $206,79 | $209,53 | $202,03 | 179,00K |
| 2026-07-10 | $204,77 | -0,61 % | $204,64 | $206,88 | $203,67 | 191,50K |
| 2026-07-09 | $206,03 | +0,63 % | $205,73 | $206,92 | $202,78 | 343,00K |
| 2026-07-08 | $204,73 | +3,12 % | $198,23 | $204,90 | $198,23 | 394,80K |
| 2026-07-07 | $198,53 | -2,93 % | $204,36 | $205,33 | $196,67 | 376,20K |
| 2026-07-06 | $204,53 | +0,49 % | $204,32 | $206,08 | $200,44 | 278,00K |
| 2026-07-02 | $203,53 | -0,19 % | $204,48 | $205,04 | $197,73 | 473,00K |
| 2026-07-01 | $203,92 | +6,08 % | $192,23 | $207,88 | $191,89 | 532,90K |
| 2026-06-30 | $192,23 | -1,16 % | $194,81 | $196,20 | $189,48 | 245,50K |
| 2026-06-29 | $194,49 | 0,00 % | $193,68 | $195,57 | $191,10 | 385,00K |
| 2026-06-26 | $194,49 | -0,96 % | $196,77 | $197,38 | $193,66 | 607,30K |
| 2026-06-25 | $196,37 | +0,40 % | $197,24 | $198,70 | $194,08 | 217,50K |
| 2026-06-24 | $195,59 | -0,09 % | $196,00 | $198,49 | $193,74 | 371,10K |
| 2026-06-23 | $195,76 | -0,54 % | $195,95 | $198,28 | $194,72 | 261,90K |
| 2026-06-22 | $196,83 | +2,92 % | $193,91 | $198,99 | $193,91 | 276,80K |
| 2026-06-18 | $191,24 | -1,20 % | $191,32 | $195,64 | $189,71 | 569,60K |
| 2026-06-17 | $193,57 | -1,24 % | $196,05 | $196,89 | $192,02 | 265,50K |
| 2026-06-16 | $196,01 | +0,43 % | $197,01 | $200,28 | $195,47 | 243,50K |
| 2026-06-15 | $195,18 | -3,35 % | $202,07 | $202,10 | $194,93 | 310,10K |
| 2026-06-12 | $201,94 | +1,49 % | $201,02 | $203,08 | $198,95 | 227,30K |
| 2026-06-11 | $198,98 | +2,87 % | $196,17 | $200,85 | $191,45 | 268,50K |
| 2026-06-10 | $193,43 | -0,41 % | $192,42 | $195,05 | $190,16 | 236,50K |
| 2026-06-09 | $194,23 | +1,05 % | $195,10 | $197,63 | $191,50 | 331,60K |
| 2026-06-08 | $192,22 | +2,62 % | $187,94 | $192,62 | $186,05 | 259,10K |
| 2026-06-05 | $187,32 | +0,02 % | $185,52 | $192,53 | $183,61 | 262,80K |
| 2026-06-04 | $187,29 | +0,80 % | $187,20 | $192,00 | $186,02 | 269,30K |
| 2026-06-03 | $185,81 | -0,67 % | $185,34 | $188,33 | $185,04 | 203,10K |
| 2026-06-02 | $187,06 | -0,56 % | $187,47 | $189,99 | $186,49 | 225,60K |
| 2026-06-01 | $188,11 | +3,76 % | $179,87 | $188,50 | $179,58 | 235,90K |
| 2026-05-29 | $181,30 | +0,36 % | $179,21 | $181,88 | $179,21 | 187,70K |
| 2026-05-28 | $180,65 | -1,96 % | $183,19 | $185,01 | $179,35 | 132,90K |
| 2026-05-27 | $184,26 | -0,15 % | $185,82 | $186,26 | $183,20 | 169,10K |
| 2026-05-26 | $184,53 | +1,48 % | $182,24 | $187,00 | $182,24 | 177,70K |