7,684$
-1,49%
Echtzeit-Aktienkurs Methode Electronics
Bid:
Ask:
Aktienkurse zur Methode Electronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 7,84 | 7,90 | 7,64 | 7,73 | -0,90% | 248.499,00 |
| 28.08.2025 | 7,72 | 7,88 | 7,67 | 7,80 | 0,52% | 393.762,00 |
| 27.08.2025 | 7,59 | 7,83 | 7,58 | 7,76 | 1,57% | 342.287,00 |
| 26.08.2025 | 7,57 | 7,73 | 7,56 | 7,64 | 1,73% | 457.954,00 |
| 25.08.2025 | 7,45 | 7,64 | 7,42 | 7,51 | 0,13% | 388.807,00 |
| 22.08.2025 | 6,72 | 7,62 | 6,68 | 7,50 | 12,61% | 605.742,00 |
| 21.08.2025 | 6,70 | 6,70 | 6,52 | 6,66 | -0,30% | 332.075,00 |
| 20.08.2025 | 6,78 | 6,88 | 6,65 | 6,68 | -1,47% | 347.716,00 |
| 19.08.2025 | 6,78 | 6,81 | 6,66 | 6,78 | 0,74% | 340.310,00 |
| 18.08.2025 | 6,78 | 6,78 | 6,64 | 6,73 | 0,60% | 233.113,00 |
| 15.08.2025 | 6,85 | 6,93 | 6,62 | 6,69 | -1,76% | 265.911,00 |
| 14.08.2025 | 6,82 | 6,92 | 6,62 | 6,81 | -2,01% | 444.844,00 |
| 13.08.2025 | 7,01 | 7,17 | 6,88 | 6,95 | -0,29% | 468.275,00 |
| 12.08.2025 | 6,63 | 6,99 | 6,59 | 6,97 | 6,25% | 1.131.635,00 |
| 11.08.2025 | 6,50 | 6,58 | 6,41 | 6,56 | 1,23% | 410.480,00 |
| 08.08.2025 | 6,49 | 6,52 | 6,21 | 6,48 | 1,89% | 522.515,00 |
| 07.08.2025 | 6,49 | 6,50 | 6,29 | 6,36 | 0,47% | 273.125,00 |
| 06.08.2025 | 6,20 | 6,35 | 6,16 | 6,33 | 2,76% | 350.789,00 |
| 05.08.2025 | 6,29 | 6,37 | 6,10 | 6,16 | -1,28% | 311.732,00 |
| 04.08.2025 | 6,38 | 6,44 | 6,24 | 6,24 | -1,42% | 228.916,00 |
| 01.08.2025 | 6,37 | 6,41 | 6,22 | 6,33 | -3,51% | 358.431,00 |
| 31.07.2025 | 6,54 | 6,68 | 6,50 | 6,56 | -0,30% | 362.032,00 |
| 30.07.2025 | 6,67 | 6,74 | 6,51 | 6,58 | -0,30% | 431.193,00 |
| 29.07.2025 | 6,78 | 6,78 | 6,57 | 6,60 | -2,08% | 333.122,00 |
| 28.07.2025 | 6,65 | 6,82 | 6,55 | 6,74 | 1,97% | 304.522,00 |
| 25.07.2025 | 6,58 | 6,75 | 6,51 | 6,61 | 1,54% | 423.368,00 |
| 24.07.2025 | 6,78 | 6,78 | 6,50 | 6,51 | -4,82% | 358.349,00 |
| 23.07.2025 | 6,79 | 6,87 | 6,60 | 6,84 | 2,86% | 754.971,00 |
| 22.07.2025 | 6,71 | 6,88 | 6,62 | 6,65 | -0,75% | 584.428,00 |
| 21.07.2025 | 6,63 | 6,72 | 6,54 | 6,70 | 1,21% | 551.888,00 |
| 18.07.2025 | 6,75 | 6,80 | 6,61 | 6,62 | -1,93% | 441.729,00 |
| 17.07.2025 | 6,65 | 6,78 | 6,62 | 6,75 | 1,81% | 456.558,00 |
| 16.07.2025 | 6,58 | 6,67 | 6,32 | 6,63 | 2,31% | 664.404,00 |
| 15.07.2025 | 6,73 | 6,73 | 6,42 | 6,48 | -3,57% | 889.708,00 |
| 14.07.2025 | 6,99 | 7,04 | 6,57 | 6,72 | -3,03% | 872.718,00 |
| 11.07.2025 | 7,54 | 7,57 | 6,92 | 6,93 | -10,00% | 1.350.410,00 |
| 10.07.2025 | 8,10 | 8,58 | 7,67 | 7,70 | -25,17% | 1.621.619,00 |
| 09.07.2025 | 10,42 | 10,57 | 10,02 | 10,29 | -0,96% | 690.091,00 |
| 08.07.2025 | 10,21 | 10,78 | 10,15 | 10,39 | 3,18% | 479.150,00 |
| 07.07.2025 | 9,88 | 10,24 | 9,88 | 10,07 | 0,30% | 310.287,00 |
| 03.07.2025 | 10,12 | 10,24 | 9,86 | 10,04 | 1,01% | 166.342,00 |
| 02.07.2025 | 9,88 | 10,15 | 9,82 | 9,94 | 0,61% | 248.770,00 |
| 01.07.2025 | 9,35 | 10,00 | 9,35 | 9,88 | 3,89% | 227.089,00 |
| 30.06.2025 | 9,50 | 9,61 | 9,35 | 9,51 | 0,42% | 184.501,00 |
| 27.06.2025 | 9,32 | 9,50 | 9,27 | 9,47 | 1,18% | 488.059,00 |
| 26.06.2025 | 9,26 | 9,42 | 9,23 | 9,36 | 1,41% | 153.037,00 |
| 25.06.2025 | 9,16 | 9,31 | 9,02 | 9,23 | 1,21% | 189.553,00 |
| 24.06.2025 | 9,17 | 9,18 | 9,00 | 9,12 | 2,59% | 185.492,00 |
| 23.06.2025 | 8,82 | 8,92 | 8,58 | 8,89 | -1,00% | 259.380,00 |
| 20.06.2025 | 9,21 | 9,26 | 8,97 | 8,98 | -1,32% | 551.085,00 |
| 18.06.2025 | 9,10 | 9,33 | 9,04 | 9,10 | 0,11% | 270.997,00 |
| 17.06.2025 | 9,25 | 9,41 | 9,07 | 9,09 | -3,19% | 298.605,00 |
| 16.06.2025 | 9,01 | 9,56 | 8,96 | 9,39 | 6,58% | 442.157,00 |
| 13.06.2025 | 8,78 | 8,96 | 8,75 | 8,81 | -2,11% | 337.518,00 |
| 12.06.2025 | 8,93 | 9,19 | 8,79 | 9,00 | -0,44% | 322.723,00 |
| 11.06.2025 | 8,70 | 9,10 | 8,67 | 9,04 | 4,15% | 421.721,00 |
| 10.06.2025 | 8,64 | 8,83 | 8,56 | 8,68 | 1,28% | 400.502,00 |
| 09.06.2025 | 8,35 | 8,65 | 8,32 | 8,57 | 4,64% | 258.494,00 |
| 06.06.2025 | 8,23 | 8,37 | 8,12 | 8,19 | 2,37% | 146.870,00 |
| 05.06.2025 | 8,08 | 8,13 | 7,91 | 8,00 | -0,25% | 230.372,00 |
| 04.06.2025 | 8,33 | 8,38 | 8,02 | 8,02 | -3,49% | 249.520,00 |
| 03.06.2025 | 7,92 | 8,33 | 7,90 | 8,31 | 5,59% | 274.185,00 |
| 02.06.2025 | 8,02 | 8,02 | 7,79 | 7,87 | -1,01% | 210.546,00 |
| 30.05.2025 | 8,04 | 8,04 | 7,86 | 7,95 | -1,12% | 228.301,00 |
| 29.05.2025 | 7,84 | 8,05 | 7,72 | 8,04 | 3,08% | 191.390,00 |
| 28.05.2025 | 7,80 | 7,91 | 7,79 | 7,80 | -1,14% | 229.332,00 |
| 27.05.2025 | 7,54 | 7,91 | 7,46 | 7,89 | 5,48% | 188.988,00 |
| 23.05.2025 | 7,11 | 7,49 | 7,11 | 7,48 | 1,49% | 247.202,00 |
| 22.05.2025 | 7,26 | 7,45 | 7,25 | 7,37 | 0,14% | 224.419,00 |
| 21.05.2025 | 7,35 | 7,51 | 7,33 | 7,36 | -2,13% | 198.767,00 |
| 20.05.2025 | 7,37 | 7,62 | 7,37 | 7,52 | 1,21% | 220.938,00 |
| 19.05.2025 | 7,28 | 7,45 | 7,28 | 7,43 | -1,98% | 189.547,00 |
| 16.05.2025 | 7,54 | 7,65 | 7,47 | 7,58 | 0,66% | 177.095,00 |
| 15.05.2025 | 7,40 | 7,60 | 7,40 | 7,53 | -0,13% | 226.420,00 |
| 14.05.2025 | 7,80 | 7,83 | 7,51 | 7,54 | -3,95% | 213.156,00 |
| 13.05.2025 | 7,79 | 7,96 | 7,65 | 7,85 | 1,68% | 215.446,00 |
| 12.05.2025 | 7,63 | 7,93 | 7,57 | 7,72 | 8,73% | 332.693,00 |
| 09.05.2025 | 7,06 | 7,15 | 6,99 | 7,10 | 0,42% | 208.884,00 |
| 08.05.2025 | 6,65 | 7,16 | 6,63 | 7,07 | 7,28% | 295.096,00 |
| 07.05.2025 | 6,58 | 6,70 | 6,41 | 6,59 | 3,45% | 278.989,00 |
| 06.05.2025 | 6,42 | 6,52 | 6,35 | 6,37 | -3,48% | 174.953,00 |
| 05.05.2025 | 6,46 | 6,68 | 6,46 | 6,60 | -1,20% | 168.897,00 |
| 02.05.2025 | 6,50 | 6,78 | 6,48 | 6,68 | 4,70% | 255.938,00 |
| 01.05.2025 | 6,36 | 6,45 | 6,28 | 6,38 | 1,75% | 275.883,00 |
| 30.04.2025 | 6,20 | 6,33 | 6,10 | 6,27 | -1,88% | 269.478,00 |
| 29.04.2025 | 6,41 | 6,43 | 6,19 | 6,39 | -0,31% | 559.814,00 |
| 28.04.2025 | 6,42 | 6,50 | 6,26 | 6,41 | 0,16% | 525.337,00 |
| 25.04.2025 | 6,19 | 6,40 | 6,13 | 6,40 | 2,07% | 363.945,00 |
| 24.04.2025 | 5,97 | 6,29 | 5,97 | 6,27 | 5,03% | 418.725,00 |
| 23.04.2025 | 6,10 | 6,25 | 5,95 | 5,97 | 2,23% | 291.989,00 |
| 22.04.2025 | 5,78 | 5,89 | 5,66 | 5,84 | 2,28% | 338.267,00 |
| 21.04.2025 | 5,68 | 5,77 | 5,47 | 5,71 | 0,35% | 259.909,00 |
| 17.04.2025 | 5,49 | 5,73 | 5,44 | 5,69 | 0,89% | 322.580,00 |
| 16.04.2025 | 5,68 | 5,79 | 5,56 | 5,64 | -0,88% | 289.877,00 |
| 15.04.2025 | 5,61 | 5,74 | 5,53 | 5,69 | -0,18% | 448.482,00 |
| 14.04.2025 | 5,90 | 5,94 | 5,49 | 5,70 | -0,35% | 301.755,00 |
| 11.04.2025 | 5,68 | 5,78 | 5,41 | 5,72 | -0,17% | 321.110,00 |
| 10.04.2025 | 5,74 | 5,87 | 5,50 | 5,73 | -3,86% | 687.848,00 |
| 09.04.2025 | 5,23 | 6,27 | 5,23 | 5,96 | 11,40% | 546.261,00 |
| 08.04.2025 | 5,90 | 5,96 | 5,25 | 5,35 | -5,81% | 326.124,00 |