14,100€
-0,35%
Echtzeit-Aktienkurs Myers Industries
Bid:
Ask:
Aktienkurse zur Myers Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 14,30 | 14,35 | 13,95 | 14,10 | -0,35% | - |
| 02.09.2025 | 14,25 | 14,45 | 14,05 | 14,15 | -0,70% | - |
| 01.09.2025 | 14,30 | 14,35 | 14,25 | 14,25 | -0,70% | - |
| 29.08.2025 | 14,40 | 14,60 | 14,15 | 14,35 | -0,69% | 80,00 |
| 28.08.2025 | 14,55 | 14,75 | 14,35 | 14,45 | -0,34% | - |
| 27.08.2025 | 14,50 | 14,60 | 14,35 | 14,50 | 0,00% | - |
| 26.08.2025 | 14,15 | 14,70 | 14,10 | 14,50 | 2,47% | - |
| 25.08.2025 | 14,00 | 14,25 | 13,95 | 14,15 | 0,00% | - |
| 22.08.2025 | 13,70 | 14,30 | 13,70 | 14,15 | 2,17% | - |
| 21.08.2025 | 13,70 | 13,95 | 13,70 | 13,85 | 0,00% | - |
| 20.08.2025 | 13,85 | 14,20 | 13,65 | 13,85 | 0,00% | - |
| 19.08.2025 | 13,75 | 14,10 | 13,65 | 13,85 | 0,00% | - |
| 18.08.2025 | 13,70 | 14,15 | 13,70 | 13,85 | 0,00% | - |
| 15.08.2025 | 14,00 | 14,20 | 13,65 | 13,85 | -2,12% | - |
| 14.08.2025 | 14,20 | 14,50 | 13,90 | 14,15 | -1,39% | - |
| 13.08.2025 | 14,05 | 14,45 | 14,05 | 14,35 | 1,41% | 1,00 |
| 12.08.2025 | 13,40 | 14,25 | 13,40 | 14,15 | 4,04% | - |
| 11.08.2025 | 13,50 | 13,75 | 13,50 | 13,60 | -0,37% | - |
| 08.08.2025 | 13,45 | 13,70 | 13,35 | 13,65 | 0,00% | - |
| 07.08.2025 | 13,40 | 13,75 | 13,40 | 13,65 | 0,37% | - |
| 06.08.2025 | 13,55 | 13,75 | 13,45 | 13,60 | -1,09% | - |
| 05.08.2025 | 13,45 | 14,15 | 13,40 | 13,75 | 1,10% | - |
| 04.08.2025 | 12,70 | 13,70 | 12,70 | 13,60 | 5,43% | - |
| 01.08.2025 | 12,75 | 13,00 | 12,15 | 12,90 | 0,78% | - |
| 31.07.2025 | 12,75 | 12,95 | 12,00 | 12,80 | -0,39% | - |
| 30.07.2025 | 12,95 | 13,20 | 12,70 | 12,85 | -1,53% | - |
| 29.07.2025 | 12,85 | 13,30 | 12,85 | 13,05 | 0,38% | - |
| 28.07.2025 | 12,75 | 13,15 | 12,75 | 13,00 | 1,17% | - |
| 25.07.2025 | 12,60 | 12,95 | 12,60 | 12,85 | 0,78% | - |
| 24.07.2025 | 12,90 | 13,15 | 12,65 | 12,75 | -1,92% | - |
| 23.07.2025 | 12,65 | 13,05 | 12,65 | 13,00 | 1,96% | - |
| 22.07.2025 | 12,35 | 12,85 | 12,35 | 12,75 | 2,00% | 140,00 |
| 21.07.2025 | 12,40 | 12,70 | 12,40 | 12,50 | -1,19% | - |
| 18.07.2025 | 12,75 | 12,90 | 12,55 | 12,65 | -1,56% | - |
| 17.07.2025 | 12,65 | 13,00 | 12,65 | 12,85 | 1,18% | - |
| 16.07.2025 | 12,65 | 12,85 | 12,30 | 12,70 | -0,39% | - |
| 15.07.2025 | 12,90 | 13,20 | 12,65 | 12,75 | -1,92% | - |
| 14.07.2025 | 13,05 | 13,25 | 12,90 | 13,00 | -1,89% | - |
| 11.07.2025 | 13,25 | 13,30 | 13,00 | 13,25 | -0,38% | - |
| 10.07.2025 | 13,05 | 13,35 | 12,90 | 13,30 | 1,92% | - |
| 09.07.2025 | 13,15 | 13,20 | 12,80 | 13,05 | -0,38% | - |
| 08.07.2025 | 13,05 | 13,30 | 13,00 | 13,10 | 0,77% | - |
| 07.07.2025 | 13,15 | 13,40 | 12,95 | 13,00 | -0,76% | - |
| 04.07.2025 | 13,20 | 13,25 | 13,10 | 13,10 | -1,13% | - |
| 03.07.2025 | 13,25 | 13,40 | 12,80 | 13,25 | 0,00% | - |
| 02.07.2025 | 12,75 | 13,25 | 11,95 | 13,25 | 3,52% | - |
| 01.07.2025 | 12,35 | 12,95 | 12,10 | 12,80 | 3,64% | - |
| 30.06.2025 | 12,50 | 12,65 | 12,25 | 12,35 | -0,80% | - |
| 27.06.2025 | 12,65 | 12,80 | 12,45 | 12,45 | -1,58% | - |
| 26.06.2025 | 12,65 | 12,75 | 12,45 | 12,65 | 0,80% | - |
| 25.06.2025 | 12,70 | 12,75 | 12,55 | 12,55 | -1,18% | - |
| 24.06.2025 | 12,40 | 12,75 | 12,35 | 12,70 | 2,83% | - |
| 23.06.2025 | 12,45 | 12,50 | 12,15 | 12,35 | -0,40% | - |
| 20.06.2025 | 12,55 | 12,85 | 12,25 | 12,40 | -1,20% | - |
| 19.06.2025 | 12,65 | 12,75 | 12,55 | 12,55 | -1,18% | - |
| 18.06.2025 | 12,75 | 12,80 | 12,55 | 12,70 | -0,39% | - |
| 17.06.2025 | 12,90 | 13,00 | 12,75 | 12,75 | -0,78% | - |
| 16.06.2025 | 12,70 | 13,00 | 12,65 | 12,85 | 0,78% | - |
| 13.06.2025 | 12,65 | 13,15 | 12,45 | 12,75 | 1,59% | 280,00 |
| 12.06.2025 | 12,85 | 12,85 | 12,40 | 12,55 | -2,33% | - |
| 11.06.2025 | 12,65 | 12,85 | 12,35 | 12,85 | 1,58% | - |
| 10.06.2025 | 12,45 | 12,85 | 12,40 | 12,65 | 0,80% | - |
| 09.06.2025 | 12,40 | 12,65 | 12,30 | 12,55 | 1,62% | - |
| 06.06.2025 | 11,85 | 12,40 | 11,80 | 12,35 | 3,35% | - |
| 05.06.2025 | 11,80 | 12,05 | 11,60 | 11,95 | 1,70% | - |
| 04.06.2025 | 11,75 | 12,05 | 11,70 | 11,75 | 0,00% | - |
| 03.06.2025 | 10,85 | 11,95 | 10,85 | 11,75 | 8,29% | - |
| 02.06.2025 | 11,25 | 11,25 | 10,75 | 10,85 | -2,69% | - |
| 30.05.2025 | 11,30 | 11,35 | 11,15 | 11,15 | -0,89% | - |
| 29.05.2025 | 11,25 | 11,45 | 11,10 | 11,25 | 0,90% | - |
| 28.05.2025 | 11,15 | 11,30 | 11,00 | 11,15 | 0,00% | - |
| 27.05.2025 | 10,60 | 11,15 | 10,55 | 11,15 | 4,21% | - |
| 26.05.2025 | 10,60 | 10,70 | 10,60 | 10,70 | 0,47% | - |
| 23.05.2025 | 10,85 | 10,85 | 10,45 | 10,65 | -1,84% | - |
| 22.05.2025 | 10,75 | 10,90 | 10,60 | 10,85 | 1,88% | - |
| 21.05.2025 | 11,05 | 11,05 | 10,55 | 10,65 | -2,74% | - |
| 20.05.2025 | 11,05 | 11,10 | 10,95 | 10,95 | -0,90% | - |
| 19.05.2025 | 11,25 | 11,25 | 10,90 | 11,05 | -2,64% | 100,00 |
| 16.05.2025 | 11,05 | 11,35 | 10,95 | 11,35 | 2,71% | - |
| 15.05.2025 | 11,15 | 11,15 | 10,85 | 11,05 | -0,90% | - |
| 14.05.2025 | 11,25 | 11,30 | 11,05 | 11,15 | -1,76% | - |
| 13.05.2025 | 11,55 | 11,55 | 11,30 | 11,35 | -1,30% | - |
| 12.05.2025 | 10,95 | 11,80 | 10,90 | 11,50 | 5,50% | - |
| 09.05.2025 | 10,85 | 11,00 | 10,70 | 10,90 | 0,00% | - |
| 08.05.2025 | 10,35 | 10,90 | 10,30 | 10,90 | 5,31% | - |
| 07.05.2025 | 10,30 | 10,55 | 10,08 | 10,35 | 1,47% | - |
| 06.05.2025 | 10,30 | 10,40 | 10,08 | 10,20 | -0,97% | - |
| 05.05.2025 | 10,35 | 10,50 | 10,08 | 10,30 | 0,00% | 110,00 |
| 02.05.2025 | 9,45 | 10,40 | 9,45 | 10,30 | 11,05% | - |
| 30.04.2025 | 9,28 | 9,35 | 9,03 | 9,28 | 0,00% | - |
| 29.04.2025 | 9,20 | 9,50 | 9,20 | 9,28 | 0,54% | - |
| 28.04.2025 | 9,03 | 9,38 | 9,03 | 9,23 | 1,93% | - |
| 25.04.2025 | 9,05 | 9,13 | 8,63 | 9,05 | 0,00% | - |
| 24.04.2025 | 8,73 | 9,13 | 8,45 | 9,05 | 3,43% | - |
| 23.04.2025 | 8,35 | 9,00 | 8,35 | 8,75 | 4,79% | - |
| 22.04.2025 | 7,93 | 8,40 | 7,93 | 8,35 | 0,00% | - |
| 17.04.2025 | 8,20 | 8,45 | 8,20 | 8,35 | 1,21% | - |
| 16.04.2025 | 8,45 | 8,50 | 8,10 | 8,25 | -2,37% | - |
| 15.04.2025 | 8,48 | 8,63 | 8,35 | 8,45 | 0,00% | - |
| 14.04.2025 | 8,55 | 8,75 | 8,35 | 8,45 | -0,88% | - |