6,971$
-0,27%
Echtzeit-Aktienkurs Methode Electronics Inc.
Bid:
Ask:
Aktienkurse zur Methode Electronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 7,76 | 7,76 | 6,93 | 6,99 | -9,69% | 591.132,00 |
| 04.12.2025 | 7,89 | 8,06 | 7,11 | 7,74 | -10,93% | 563.264,00 |
| 03.12.2025 | 8,35 | 8,72 | 7,90 | 8,69 | 4,70% | 468.815,00 |
| 02.12.2025 | 7,77 | 8,38 | 7,77 | 8,30 | 7,24% | 422.030,00 |
| 01.12.2025 | 7,48 | 7,78 | 7,48 | 7,74 | 2,11% | 400.144,00 |
| 28.11.2025 | 7,41 | 7,62 | 7,39 | 7,58 | 2,02% | 88.322,00 |
| 26.11.2025 | 7,32 | 7,53 | 7,28 | 7,43 | 1,50% | 213.591,00 |
| 25.11.2025 | 7,04 | 7,34 | 7,01 | 7,32 | 4,72% | 206.922,00 |
| 24.11.2025 | 6,93 | 7,09 | 6,88 | 6,99 | 0,72% | 174.407,00 |
| 21.11.2025 | 6,60 | 6,99 | 6,54 | 6,94 | 5,47% | 243.151,00 |
| 20.11.2025 | 6,80 | 7,07 | 6,51 | 6,58 | -2,52% | 288.399,00 |
| 19.11.2025 | 6,98 | 7,10 | 6,71 | 6,75 | -3,16% | 225.224,00 |
| 18.11.2025 | 7,02 | 7,11 | 6,88 | 6,97 | -2,92% | 196.043,00 |
| 17.11.2025 | 7,04 | 7,33 | 6,96 | 7,18 | 2,43% | 316.173,00 |
| 14.11.2025 | 6,84 | 7,07 | 6,63 | 7,01 | 0,86% | 310.720,00 |
| 13.11.2025 | 6,84 | 6,97 | 6,82 | 6,95 | 0,72% | 540.339,00 |
| 12.11.2025 | 6,64 | 6,92 | 6,62 | 6,90 | 4,86% | 254.359,00 |
| 11.11.2025 | 6,71 | 6,75 | 6,53 | 6,58 | -2,52% | 282.396,00 |
| 10.11.2025 | 6,67 | 6,80 | 6,57 | 6,75 | 1,81% | 179.644,00 |
| 07.11.2025 | 6,42 | 6,64 | 6,35 | 6,63 | 2,00% | 292.395,00 |
| 06.11.2025 | 6,86 | 6,86 | 6,48 | 6,50 | -4,27% | 273.321,00 |
| 05.11.2025 | 6,68 | 6,83 | 6,64 | 6,79 | 2,72% | 158.013,00 |
| 04.11.2025 | 6,59 | 6,68 | 6,54 | 6,61 | -2,36% | 179.099,00 |
| 03.11.2025 | 6,63 | 6,94 | 6,62 | 6,77 | 0,59% | 271.327,00 |
| 31.10.2025 | 6,60 | 6,75 | 6,59 | 6,73 | 1,36% | 241.190,00 |
| 30.10.2025 | 6,77 | 6,84 | 6,60 | 6,64 | -3,07% | 204.289,00 |
| 29.10.2025 | 7,10 | 7,18 | 6,81 | 6,85 | -3,93% | 221.353,00 |
| 28.10.2025 | 7,20 | 7,28 | 7,09 | 7,13 | -1,79% | 221.212,00 |
| 27.10.2025 | 7,35 | 7,40 | 7,22 | 7,26 | 0,28% | 248.063,00 |
| 24.10.2025 | 7,37 | 7,37 | 7,19 | 7,24 | 0,75% | 190.281,00 |
| 23.10.2025 | 7,00 | 7,35 | 7,00 | 7,19 | 2,22% | 342.954,00 |
| 22.10.2025 | 7,09 | 7,20 | 6,93 | 7,03 | -1,26% | 229.060,00 |
| 21.10.2025 | 7,01 | 7,12 | 6,97 | 7,12 | 1,14% | 178.519,00 |
| 20.10.2025 | 7,15 | 7,24 | 6,94 | 7,04 | 0,37% | 237.616,00 |
| 17.10.2025 | 7,22 | 7,28 | 6,98 | 7,01 | -4,57% | - |
| 16.10.2025 | 7,37 | 7,54 | 7,30 | 7,35 | -0,14% | 214.230,00 |
| 15.10.2025 | 7,41 | 7,46 | 7,22 | 7,36 | 1,10% | 263.423,00 |
| 14.10.2025 | 6,95 | 7,42 | 6,95 | 7,28 | 1,96% | 364.835,00 |
| 13.10.2025 | 7,00 | 7,17 | 6,90 | 7,14 | 4,69% | 297.541,00 |
| 10.10.2025 | 7,31 | 7,40 | 6,80 | 6,82 | -6,19% | 309.293,00 |
| 09.10.2025 | 7,50 | 7,50 | 7,21 | 7,27 | -2,42% | 286.997,00 |
| 08.10.2025 | 7,46 | 7,47 | 7,32 | 7,45 | 0,13% | 205.628,00 |
| 07.10.2025 | 8,04 | 8,10 | 7,43 | 7,44 | -7,35% | 243.010,00 |
| 06.10.2025 | 8,32 | 8,37 | 7,99 | 8,03 | -1,47% | 343.638,00 |
| 03.10.2025 | 7,87 | 8,24 | 7,85 | 8,15 | 4,76% | 296.173,00 |
| 02.10.2025 | 7,64 | 7,79 | 7,50 | 7,78 | 2,37% | 306.269,00 |
| 01.10.2025 | 7,48 | 7,68 | 7,48 | 7,60 | 0,66% | 376.311,00 |
| 30.09.2025 | 7,48 | 7,57 | 7,41 | 7,55 | 0,67% | 263.548,00 |
| 29.09.2025 | 7,67 | 7,67 | 7,39 | 7,50 | -1,32% | 288.813,00 |
| 26.09.2025 | 7,51 | 7,62 | 7,37 | 7,60 | 1,20% | 325.926,00 |
| 25.09.2025 | 7,65 | 7,71 | 7,45 | 7,51 | -3,10% | 317.013,00 |
| 24.09.2025 | 8,03 | 8,03 | 7,74 | 7,75 | -2,88% | 338.921,00 |
| 23.09.2025 | 8,17 | 8,25 | 7,86 | 7,98 | -1,12% | 331.985,00 |
| 22.09.2025 | 7,91 | 8,18 | 7,83 | 8,07 | 0,50% | 341.277,00 |
| 19.09.2025 | 8,33 | 8,33 | 7,93 | 8,03 | -3,60% | 1.125.738,00 |
| 18.09.2025 | 8,21 | 8,52 | 8,19 | 8,33 | 2,97% | 441.223,00 |
| 17.09.2025 | 7,99 | 8,38 | 7,96 | 8,09 | 1,13% | 714.511,00 |
| 16.09.2025 | 8,02 | 8,11 | 7,87 | 8,00 | -0,87% | 259.792,00 |
| 15.09.2025 | 8,22 | 8,23 | 7,91 | 8,07 | -0,86% | 401.042,00 |
| 12.09.2025 | 8,17 | 8,32 | 8,05 | 8,14 | -0,97% | 569.773,00 |
| 11.09.2025 | 8,36 | 8,56 | 8,21 | 8,22 | -0,96% | 781.226,00 |
| 10.09.2025 | 8,51 | 8,73 | 7,88 | 8,30 | 12,16% | 1.234.557,00 |
| 09.09.2025 | 7,22 | 7,50 | 7,18 | 7,40 | 2,07% | 608.194,00 |
| 08.09.2025 | 7,16 | 7,29 | 7,05 | 7,25 | 1,97% | 310.499,00 |
| 05.09.2025 | 7,02 | 7,26 | 7,00 | 7,11 | 1,28% | 352.545,00 |
| 04.09.2025 | 7,46 | 7,46 | 6,55 | 7,02 | -8,24% | 682.541,00 |
| 03.09.2025 | 7,67 | 7,80 | 7,64 | 7,65 | -1,67% | 385.179,00 |
| 02.09.2025 | 7,53 | 7,79 | 7,44 | 7,78 | 0,65% | 370.527,00 |
| 29.08.2025 | 7,84 | 7,90 | 7,64 | 7,73 | -0,90% | 248.499,00 |
| 28.08.2025 | 7,82 | 7,88 | 7,67 | 7,80 | 0,52% | 393.762,00 |
| 27.08.2025 | 7,58 | 7,83 | 7,58 | 7,76 | 1,57% | 342.287,00 |
| 26.08.2025 | 7,56 | 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 | 6,64 | 6,70 | 6,52 | 6,66 | -0,30% | 332.075,00 |
| 20.08.2025 | 6,80 | 6,88 | 6,65 | 6,68 | -1,47% | 347.716,00 |
| 19.08.2025 | 6,75 | 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 | 6,84 | 6,92 | 6,62 | 6,81 | -2,01% | 444.844,00 |
| 13.08.2025 | 7,05 | 7,17 | 6,88 | 6,95 | -0,29% | 468.275,00 |
| 12.08.2025 | 6,67 | 6,99 | 6,59 | 6,97 | 6,25% | 1.131.635,00 |
| 11.08.2025 | 6,51 | 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 | 6,47 | 6,50 | 6,29 | 6,36 | 0,47% | 273.125,00 |
| 06.08.2025 | 6,21 | 6,35 | 6,16 | 6,33 | 2,76% | 350.789,00 |
| 05.08.2025 | 6,31 | 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 | 6,51 | 6,68 | 6,50 | 6,56 | -0,30% | 362.032,00 |
| 30.07.2025 | 6,64 | 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 | 6,63 | 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 | 6,78 | 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 | 6,66 | 6,78 | 6,62 | 6,75 | 1,81% | 456.558,00 |