13,150€
-0,75%
Echtzeit-Aktienkurs Myers Industries
Bid:
Ask:
Aktienkurse zur Myers Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.04.2025 | 8,33 | 8,65 | 8,08 | 8,53 | 3,02% | - |
| 10.04.2025 | 9,18 | 9,18 | 8,08 | 8,28 | -9,32% | 40,00 |
| 09.04.2025 | 8,63 | 9,40 | 8,33 | 9,13 | 6,10% | - |
| 08.04.2025 | 9,28 | 9,58 | 8,53 | 8,60 | -7,77% | - |
| 07.04.2025 | 9,40 | 9,68 | 8,80 | 9,33 | -0,53% | - |
| 04.04.2025 | 9,68 | 9,73 | 8,73 | 9,38 | -3,10% | - |
| 03.04.2025 | 11,65 | 11,65 | 9,60 | 9,68 | -16,59% | 300,00 |
| 02.04.2025 | 11,35 | 11,65 | 11,20 | 11,60 | 2,20% | - |
| 01.04.2025 | 11,05 | 11,40 | 10,85 | 11,35 | 3,18% | - |
| 31.03.2025 | 10,95 | 11,15 | 10,65 | 11,00 | 0,46% | - |
| 28.03.2025 | 11,35 | 11,35 | 10,85 | 10,95 | -3,52% | - |
| 27.03.2025 | 11,15 | 11,35 | 10,95 | 11,35 | 2,71% | - |
| 26.03.2025 | 11,05 | 11,20 | 10,95 | 11,05 | 0,00% | - |
| 25.03.2025 | 11,35 | 11,35 | 10,95 | 11,05 | -2,64% | - |
| 24.03.2025 | 11,10 | 11,40 | 11,10 | 11,35 | 1,79% | - |
| 21.03.2025 | 11,55 | 11,55 | 11,05 | 11,15 | -3,46% | - |
| 20.03.2025 | 11,75 | 11,75 | 11,45 | 11,55 | -0,86% | - |
| 19.03.2025 | 11,55 | 11,75 | 11,35 | 11,65 | 0,87% | - |
| 18.03.2025 | 11,85 | 11,95 | 11,45 | 11,55 | -3,35% | - |
| 17.03.2025 | 11,70 | 11,95 | 11,70 | 11,95 | 1,70% | - |
| 14.03.2025 | 11,60 | 11,85 | 11,40 | 11,75 | 0,86% | - |
| 13.03.2025 | 11,75 | 11,85 | 11,45 | 11,65 | 0,43% | - |
| 12.03.2025 | 11,90 | 12,00 | 11,40 | 11,60 | -1,69% | - |
| 11.03.2025 | 12,00 | 12,00 | 11,65 | 11,80 | -0,84% | - |
| 10.03.2025 | 12,05 | 12,15 | 11,60 | 11,90 | -2,06% | 400,00 |
| 07.03.2025 | 11,60 | 12,55 | 11,35 | 12,15 | 5,19% | - |
| 06.03.2025 | 9,03 | 11,70 | 8,93 | 11,55 | 28,33% | 400,00 |
| 05.03.2025 | 9,18 | 9,33 | 8,98 | 9,00 | -2,17% | - |
| 04.03.2025 | 9,38 | 9,38 | 8,85 | 9,20 | -1,87% | - |
| 03.03.2025 | 10,55 | 10,60 | 9,28 | 9,38 | -11,14% | - |
| 28.02.2025 | 10,25 | 10,55 | 10,00 | 10,55 | 3,94% | - |
| 27.02.2025 | 10,35 | 10,45 | 10,10 | 10,15 | -1,93% | - |
| 26.02.2025 | 9,95 | 10,40 | 9,93 | 10,35 | 4,28% | - |
| 25.02.2025 | 10,50 | 10,60 | 9,88 | 9,93 | -5,48% | - |
| 24.02.2025 | 10,75 | 10,90 | 10,35 | 10,50 | -2,33% | - |
| 21.02.2025 | 11,45 | 11,60 | 10,60 | 10,75 | -6,11% | - |
| 20.02.2025 | 11,60 | 11,60 | 11,30 | 11,45 | -0,87% | - |
| 19.02.2025 | 11,60 | 11,65 | 11,45 | 11,55 | -0,43% | - |
| 18.02.2025 | 11,50 | 11,65 | 11,50 | 11,60 | 0,43% | - |
| 17.02.2025 | 11,65 | 11,65 | 11,45 | 11,55 | 0,87% | - |
| 14.02.2025 | 11,55 | 11,60 | 11,40 | 11,45 | -0,43% | - |
| 13.02.2025 | 11,60 | 11,70 | 11,45 | 11,50 | -0,43% | - |
| 12.02.2025 | 11,85 | 11,95 | 11,45 | 11,55 | -2,12% | - |