8,185$
-0,07%
Echtzeit-Aktienkurs Methode Electronics Inc.
Bid:
Ask:
Aktienkurse zur Methode Electronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 5,40 | 6,32 | 5,27 | 5,68 | -1,73% | 490.588,00 |
| 04.04.2025 | 5,55 | 5,90 | 5,08 | 5,78 | -1,37% | 749.708,00 |
| 03.04.2025 | 6,06 | 6,15 | 5,85 | 5,86 | -10,67% | 505.031,00 |
| 02.04.2025 | 6,26 | 6,59 | 6,22 | 6,56 | 2,66% | 310.631,00 |
| 01.04.2025 | 6,37 | 6,51 | 6,21 | 6,39 | 0,16% | 282.339,00 |
| 31.03.2025 | 6,39 | 6,52 | 6,25 | 6,38 | -2,00% | 325.161,00 |
| 28.03.2025 | 6,70 | 6,80 | 6,34 | 6,51 | -3,56% | 356.778,00 |
| 27.03.2025 | 6,79 | 6,84 | 6,61 | 6,75 | -1,89% | 286.692,00 |
| 26.03.2025 | 6,86 | 6,95 | 6,69 | 6,88 | 0,44% | 346.381,00 |
| 25.03.2025 | 6,90 | 7,02 | 6,74 | 6,85 | -0,29% | 360.794,00 |
| 24.03.2025 | 6,86 | 6,98 | 6,80 | 6,87 | 2,84% | 246.819,00 |
| 21.03.2025 | 6,60 | 6,75 | 6,56 | 6,68 | -1,33% | 684.752,00 |
| 20.03.2025 | 6,70 | 6,86 | 6,63 | 6,77 | -0,59% | 349.297,00 |
| 19.03.2025 | 6,60 | 6,98 | 6,52 | 6,81 | 6,41% | 496.772,00 |
| 18.03.2025 | 6,50 | 6,60 | 6,34 | 6,40 | -2,44% | 576.755,00 |
| 17.03.2025 | 6,56 | 6,82 | 6,49 | 6,56 | 1,39% | 649.164,00 |
| 14.03.2025 | 6,27 | 6,76 | 6,27 | 6,47 | 5,37% | 721.460,00 |
| 13.03.2025 | 6,34 | 6,55 | 5,96 | 6,14 | -3,00% | 800.448,00 |
| 12.03.2025 | 6,95 | 7,13 | 6,29 | 6,33 | -1,25% | 1.071.130,00 |
| 11.03.2025 | 6,10 | 6,54 | 6,10 | 6,41 | 4,91% | 631.818,00 |
| 10.03.2025 | 6,30 | 6,38 | 5,84 | 6,11 | -6,72% | 1.176.470,00 |
| 07.03.2025 | 6,85 | 7,01 | 6,26 | 6,55 | -6,16% | 1.466.677,00 |
| 06.03.2025 | 7,37 | 8,16 | 6,80 | 6,98 | -28,92% | 1.570.312,00 |
| 05.03.2025 | 9,63 | 10,00 | 9,43 | 9,82 | 2,40% | 477.515,00 |
| 04.03.2025 | 9,69 | 9,84 | 9,45 | 9,59 | -4,20% | 326.243,00 |
| 03.03.2025 | 10,94 | 10,97 | 9,96 | 10,01 | -8,17% | 252.721,00 |
| 28.02.2025 | 10,69 | 10,99 | 10,49 | 10,90 | 1,21% | 361.388,00 |
| 27.02.2025 | 11,12 | 11,31 | 10,73 | 10,77 | -3,58% | 271.231,00 |
| 26.02.2025 | 11,35 | 11,38 | 11,08 | 11,17 | -1,59% | 235.371,00 |
| 25.02.2025 | 11,05 | 11,74 | 10,94 | 11,35 | 8,10% | 401.965,00 |
| 24.02.2025 | 10,47 | 10,83 | 10,32 | 10,50 | -0,19% | 214.878,00 |
| 21.02.2025 | 10,74 | 10,84 | 10,28 | 10,52 | -0,57% | 212.573,00 |
| 20.02.2025 | 10,63 | 10,76 | 10,34 | 10,58 | -1,76% | 188.980,00 |
| 19.02.2025 | 10,74 | 10,84 | 10,62 | 10,77 | -0,55% | 157.511,00 |
| 18.02.2025 | 10,51 | 10,83 | 10,31 | 10,83 | 4,63% | 230.401,00 |
| 17.02.2025 | 10,35 | 10,35 | 10,35 | 10,35 | -0,19% | - |
| 14.02.2025 | 10,66 | 10,74 | 10,25 | 10,37 | -1,80% | 168.905,00 |
| 13.02.2025 | 10,24 | 10,69 | 10,23 | 10,56 | 3,73% | 176.244,00 |
| 12.02.2025 | 10,00 | 10,33 | 9,69 | 10,18 | -0,88% | 299.867,00 |
| 11.02.2025 | 10,20 | 10,45 | 10,18 | 10,27 | 1,58% | 300.322,00 |
| 10.02.2025 | 10,60 | 10,60 | 10,04 | 10,11 | -3,71% | 406.638,00 |
| 07.02.2025 | 10,99 | 10,99 | 10,50 | 10,50 | -4,37% | 164.055,00 |
| 06.02.2025 | 11,13 | 11,21 | 10,84 | 10,98 | -0,54% | 272.464,00 |
| 05.02.2025 | 11,00 | 11,15 | 10,65 | 11,04 | 1,10% | 233.867,00 |
| 04.02.2025 | 10,75 | 11,06 | 10,66 | 10,92 | 1,11% | 284.123,00 |
| 03.02.2025 | 11,06 | 11,19 | 10,52 | 10,80 | -4,59% | 310.940,00 |
| 31.01.2025 | 11,78 | 11,98 | 11,14 | 11,32 | -5,67% | 362.999,00 |
| 30.01.2025 | 11,81 | 12,36 | 11,74 | 12,00 | 3,09% | 188.217,00 |
| 29.01.2025 | 11,69 | 11,76 | 11,40 | 11,64 | -0,77% | 300.000,00 |
| 28.01.2025 | 12,21 | 12,24 | 11,47 | 11,73 | -4,56% | 202.008,00 |
| 27.01.2025 | 13,00 | 13,04 | 12,21 | 12,29 | -6,68% | 258.311,00 |
| 24.01.2025 | 13,02 | 13,20 | 12,73 | 13,17 | 1,23% | 267.208,00 |
| 23.01.2025 | 12,98 | 13,29 | 12,89 | 13,01 | -0,08% | 270.495,00 |
| 22.01.2025 | 13,11 | 13,31 | 12,64 | 13,02 | -0,23% | 297.859,00 |
| 21.01.2025 | 12,01 | 13,14 | 11,72 | 13,05 | 10,03% | 440.761,00 |
| 17.01.2025 | 12,38 | 12,38 | 11,71 | 11,86 | -3,26% | 461.631,00 |
| 16.01.2025 | 12,06 | 12,30 | 11,98 | 12,26 | 0,66% | 277.115,00 |
| 15.01.2025 | 12,31 | 12,31 | 11,81 | 12,18 | 3,84% | 506.650,00 |