15,176$
0,37%
Echtzeit-Aktienkurs Methode Electronics Inc.
Bid:
Ask:
Aktienkurse zur Methode Electronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 14,93 | 15,26 | 14,43 | 15,12 | -0,79% | 472.172,00 |
| 12.10.2026 | 15,31 | 15,85 | 15,04 | 15,24 | -1,99% | 353.766,00 |
| 09.10.2026 | 15,48 | 16,00 | 14,78 | 15,55 | 1,97% | 642.618,00 |
| 08.10.2026 | 14,79 | 16,00 | 14,73 | 15,25 | 0,93% | 1.010.765,00 |
| 07.10.2026 | 14,86 | 16,00 | 13,80 | 15,11 | 0,07% | 1.308.804,00 |
| 06.10.2026 | 15,50 | 15,60 | 15,06 | 15,10 | -1,95% | 235.034,00 |
| 05.10.2026 | 15,98 | 16,12 | 15,40 | 15,40 | -2,16% | 428.741,00 |
| 02.10.2026 | 14,71 | 15,89 | 14,71 | 15,74 | 10,15% | 550.643,00 |
| 01.10.2026 | 13,79 | 14,54 | 13,50 | 14,29 | 3,63% | 653.497,00 |
| 30.09.2026 | 14,43 | 14,56 | 13,63 | 13,79 | -3,84% | 614.612,00 |
| 29.09.2026 | 14,31 | 14,60 | 14,18 | 14,34 | 1,99% | 412.367,00 |
| 28.09.2026 | 14,46 | 14,69 | 13,96 | 14,06 | -3,10% | 353.379,00 |
| 25.09.2026 | 14,78 | 15,24 | 14,49 | 14,51 | -0,34% | 441.161,00 |
| 24.09.2026 | 14,57 | 14,66 | 14,15 | 14,56 | -1,82% | 588.593,00 |
| 23.09.2026 | 13,76 | 15,57 | 13,75 | 14,83 | 9,69% | 1.289.120,00 |
| 22.09.2026 | 13,41 | 13,95 | 13,41 | 13,52 | 0,90% | 578.075,00 |
| 21.09.2026 | 13,67 | 13,90 | 13,31 | 13,40 | 0,98% | 478.438,00 |
| 18.09.2026 | 13,63 | 13,75 | 13,10 | 13,27 | -1,85% | 887.643,00 |
| 17.09.2026 | 13,77 | 13,97 | 13,50 | 13,52 | 1,81% | 346.641,00 |
| 16.09.2026 | 13,41 | 13,65 | 12,94 | 13,28 | 0,84% | 525.377,00 |
| 15.09.2026 | 13,79 | 13,99 | 13,14 | 13,17 | -3,30% | 532.785,00 |
| 14.09.2026 | 14,05 | 14,30 | 13,56 | 13,62 | -7,03% | 601.679,00 |
| 11.09.2026 | 13,91 | 14,66 | 13,71 | 14,65 | 7,80% | 585.291,00 |
| 10.09.2026 | 13,70 | 14,00 | 13,51 | 13,59 | -2,86% | 650.878,00 |
| 09.09.2026 | 13,84 | 14,45 | 13,84 | 13,99 | -0,50% | 674.713,00 |
| 08.09.2026 | 15,80 | 15,80 | 13,98 | 14,06 | -10,39% | 1.029.159,00 |
| 04.09.2026 | 15,34 | 16,90 | 15,30 | 15,69 | 2,42% | 1.241.322,00 |
| 03.09.2026 | 15,09 | 18,03 | 14,69 | 15,32 | -15,36% | 2.255.188,00 |
| 02.09.2026 | 18,20 | 18,97 | 17,79 | 18,10 | -1,20% | 1.396.440,00 |
| 01.09.2026 | 17,98 | 18,48 | 17,54 | 18,32 | 0,49% | 487.239,00 |
| 31.08.2026 | 18,15 | 18,76 | 17,74 | 18,23 | 0,11% | 659.344,00 |
| 28.08.2026 | 17,78 | 18,76 | 17,67 | 18,21 | 2,42% | 1.046.774,00 |
| 27.08.2026 | 17,45 | 18,18 | 17,19 | 17,78 | 4,22% | 730.194,00 |
| 26.08.2026 | 16,24 | 17,37 | 16,00 | 17,06 | 6,29% | 573.373,00 |
| 25.08.2026 | 15,73 | 16,54 | 15,40 | 16,05 | 14,40% | 806.242,00 |
| 24.08.2026 | 14,02 | 14,14 | 13,57 | 14,03 | -1,75% | 558.895,00 |
| 21.08.2026 | 14,50 | 14,54 | 13,70 | 14,28 | -1,31% | 463.146,00 |
| 20.08.2026 | 14,02 | 14,67 | 13,79 | 14,47 | 1,83% | 522.551,00 |
| 19.08.2026 | 16,32 | 16,32 | 14,20 | 14,21 | -11,24% | 695.933,00 |
| 18.08.2026 | 17,08 | 17,42 | 15,62 | 16,01 | -11,45% | 733.330,00 |
| 17.08.2026 | 17,40 | 18,17 | 17,04 | 18,08 | 5,48% | 697.162,00 |
| 14.08.2026 | 16,74 | 17,23 | 16,27 | 17,14 | 2,51% | 243.921,00 |
| 13.08.2026 | 16,88 | 17,48 | 16,66 | 16,72 | -1,42% | 436.253,00 |
| 12.08.2026 | 17,32 | 17,35 | 16,53 | 16,96 | 1,25% | 638.330,00 |
| 11.08.2026 | 16,68 | 17,30 | 16,28 | 16,75 | 2,32% | 624.534,00 |
| 10.08.2026 | 16,92 | 17,50 | 16,31 | 16,37 | -1,80% | 633.965,00 |
| 07.08.2026 | 16,74 | 16,96 | 15,92 | 16,67 | 1,09% | 470.539,00 |
| 06.08.2026 | 16,79 | 17,12 | 16,32 | 16,49 | -4,46% | 461.138,00 |
| 05.08.2026 | 14,80 | 17,61 | 14,48 | 17,26 | 14,30% | 1.163.268,00 |
| 04.08.2026 | 14,78 | 15,17 | 14,55 | 15,10 | 7,32% | 418.235,00 |
| 03.08.2026 | 13,70 | 14,36 | 13,56 | 14,07 | 0,57% | 330.087,00 |
| 31.07.2026 | 14,37 | 14,85 | 13,50 | 13,99 | 2,04% | 492.026,00 |
| 30.07.2026 | 13,18 | 14,22 | 13,18 | 13,71 | 6,11% | 555.785,00 |
| 29.07.2026 | 14,79 | 14,79 | 12,75 | 12,92 | -12,76% | 620.966,00 |
| 28.07.2026 | 14,72 | 14,96 | 13,90 | 14,81 | -3,08% | 542.753,00 |
| 27.07.2026 | 15,37 | 15,91 | 14,68 | 15,28 | -0,20% | 357.326,00 |
| 24.07.2026 | 16,26 | 16,26 | 15,06 | 15,31 | -4,49% | 378.115,00 |
| 23.07.2026 | 16,07 | 16,67 | 14,89 | 16,03 | -2,43% | 519.004,00 |
| 22.07.2026 | 16,24 | 16,90 | 16,12 | 16,43 | -0,60% | 474.558,00 |
| 21.07.2026 | 15,67 | 16,56 | 15,45 | 16,53 | 9,33% | 485.034,00 |
| 20.07.2026 | 15,13 | 15,51 | 14,87 | 15,12 | 0,87% | 438.542,00 |
| 17.07.2026 | 14,43 | 15,35 | 14,00 | 14,99 | -2,28% | 497.741,00 |
| 16.07.2026 | 15,36 | 15,77 | 14,81 | 15,34 | -2,66% | 629.589,00 |
| 15.07.2026 | 17,68 | 17,68 | 15,22 | 15,76 | -9,53% | 1.052.639,00 |
| 14.07.2026 | 16,30 | 17,57 | 15,71 | 17,42 | 10,11% | 1.099.110,00 |
| 13.07.2026 | 15,53 | 16,14 | 15,36 | 15,82 | 0,13% | 716.618,00 |
| 10.07.2026 | 15,52 | 15,84 | 14,98 | 15,80 | 0,96% | 691.369,00 |
| 09.07.2026 | 15,85 | 16,38 | 15,44 | 15,65 | 0,84% | 484.504,00 |
| 08.07.2026 | 15,46 | 15,60 | 14,63 | 15,52 | -1,15% | 517.504,00 |
| 07.07.2026 | 14,71 | 15,71 | 13,76 | 15,70 | 2,48% | 1.193.541,00 |
| 06.07.2026 | 15,45 | 16,07 | 14,92 | 15,32 | 0,13% | 625.220,00 |
| 02.07.2026 | 18,20 | 18,41 | 15,10 | 15,30 | -16,89% | 754.494,00 |
| 01.07.2026 | 18,67 | 18,80 | 17,89 | 18,41 | -2,95% | 703.143,00 |
| 30.06.2026 | 19,51 | 20,31 | 18,68 | 18,97 | -2,32% | 1.062.994,00 |
| 29.06.2026 | 19,88 | 20,38 | 18,07 | 19,42 | 1,36% | 1.345.484,00 |
| 26.06.2026 | 17,25 | 19,35 | 16,10 | 19,16 | 6,44% | 3.066.380,00 |
| 25.06.2026 | 15,31 | 18,47 | 15,01 | 18,00 | 37,51% | 3.568.058,00 |
| 24.06.2026 | 13,49 | 13,74 | 12,60 | 13,09 | -2,31% | 865.842,00 |
| 23.06.2026 | 13,29 | 13,77 | 12,75 | 13,40 | -3,87% | 766.851,00 |
| 22.06.2026 | 14,23 | 14,64 | 13,72 | 13,94 | -0,82% | 1.095.020,00 |
| 19.06.2026 | 14,04 | 14,06 | 14,00 | 14,06 | 0,25% | - |
| 18.06.2026 | 11,92 | 14,14 | 11,89 | 14,02 | 21,18% | 1.617.324,00 |
| 17.06.2026 | 11,72 | 11,98 | 11,49 | 11,57 | 0,17% | 371.196,00 |
| 16.06.2026 | 12,05 | 12,14 | 11,53 | 11,55 | -4,15% | 326.408,00 |
| 15.06.2026 | 12,51 | 12,64 | 11,99 | 12,05 | 0,25% | 397.541,00 |
| 12.06.2026 | 11,29 | 12,25 | 11,23 | 12,02 | 5,25% | 420.553,00 |
| 11.06.2026 | 10,86 | 11,43 | 10,71 | 11,42 | 8,25% | 386.392,00 |
| 10.06.2026 | 10,62 | 10,94 | 10,53 | 10,55 | -2,13% | 396.684,00 |
| 09.06.2026 | 11,80 | 12,06 | 10,31 | 10,78 | -5,19% | 566.127,00 |
| 08.06.2026 | 11,72 | 11,72 | 11,31 | 11,37 | 0,00% | 358.005,00 |
| 05.06.2026 | 12,37 | 12,37 | 11,11 | 11,37 | -10,61% | 743.713,00 |
| 04.06.2026 | 12,61 | 12,98 | 12,20 | 12,72 | -3,64% | 877.042,00 |
| 03.06.2026 | 12,43 | 13,53 | 12,30 | 13,20 | 5,60% | 1.208.844,00 |
| 02.06.2026 | 11,86 | 12,55 | 11,84 | 12,50 | 7,48% | 500.246,00 |
| 01.06.2026 | 11,30 | 11,71 | 11,01 | 11,63 | 0,78% | 382.052,00 |
| 29.05.2026 | 11,85 | 12,15 | 11,44 | 11,54 | -2,12% | 617.756,00 |
| 28.05.2026 | 11,47 | 11,91 | 11,07 | 11,79 | 2,97% | 510.449,00 |
| 27.05.2026 | 11,87 | 11,99 | 11,34 | 11,45 | -1,89% | 438.257,00 |
| 26.05.2026 | 11,51 | 11,74 | 11,32 | 11,67 | 3,83% | 589.081,00 |
| 22.05.2026 | 10,79 | 11,57 | 10,62 | 11,24 | 4,27% | 618.244,00 |