9,510$
0,42%
Echtzeit-Aktienkurs Methode Electronics
Bid:
Ask:
Aktienkurse zur Methode Electronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 9,50 | 9,61 | 9,35 | 9,51 | 0,42% | 184.122,00 |
| 27.06.2025 | 9,39 | 9,50 | 9,27 | 9,47 | 1,18% | 463.948,00 |
| 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% | 189.543,00 |
| 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% | 259.080,00 |
| 20.06.2025 | 9,21 | 9,26 | 8,97 | 8,98 | -1,32% | 550.985,00 |
| 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% | 442.126,00 |
| 13.06.2025 | 8,87 | 8,96 | 8,75 | 8,81 | -2,11% | 337.508,00 |
| 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% | 421.706,00 |
| 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% | 258.493,00 |
| 06.06.2025 | 8,37 | 8,37 | 8,12 | 8,19 | 2,37% | 146.869,00 |
| 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% | 249.470,00 |
| 03.06.2025 | 7,92 | 8,33 | 7,90 | 8,31 | 5,59% | 274.159,00 |
| 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% | 191.258,00 |
| 28.05.2025 | 7,80 | 7,91 | 7,79 | 7,80 | -1,14% | 228.724,00 |
| 27.05.2025 | 7,54 | 7,91 | 7,46 | 7,89 | 5,48% | 188.313,00 |
| 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% | 198.763,00 |
| 20.05.2025 | 7,37 | 7,62 | 7,37 | 7,52 | 1,21% | 220.903,00 |
| 19.05.2025 | 7,28 | 7,45 | 7,28 | 7,43 | -1,98% | 189.547,00 |
| 16.05.2025 | 7,50 | 7,65 | 7,47 | 7,58 | 0,66% | 176.806,00 |
| 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% | 213.129,00 |
| 13.05.2025 | 7,79 | 7,96 | 7,65 | 7,85 | 1,68% | 210.509,00 |
| 12.05.2025 | 7,63 | 7,93 | 7,57 | 7,72 | 8,73% | 332.670,00 |
| 09.05.2025 | 7,07 | 7,15 | 6,99 | 7,10 | 0,42% | 208.831,00 |
| 08.05.2025 | 6,65 | 7,16 | 6,63 | 7,07 | 7,28% | 295.081,00 |
| 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 | 6,48 | 6,78 | 6,48 | 6,68 | 4,70% | 255.937,00 |
| 01.05.2025 | 6,36 | 6,45 | 6,28 | 6,38 | 1,75% | 275.882,00 |
| 30.04.2025 | 6,22 | 6,33 | 6,10 | 6,27 | -1,88% | 269.444,00 |
| 29.04.2025 | 6,41 | 6,43 | 6,19 | 6,39 | -0,31% | 546.416,00 |
| 28.04.2025 | 6,42 | 6,50 | 6,26 | 6,41 | 0,16% | 525.332,00 |
| 25.04.2025 | 6,18 | 6,40 | 6,13 | 6,40 | 2,07% | 363.930,00 |
| 24.04.2025 | 5,97 | 6,29 | 5,97 | 6,27 | 5,03% | 418.719,00 |
| 23.04.2025 | 6,10 | 6,25 | 5,95 | 5,97 | 2,23% | 291.986,00 |
| 22.04.2025 | 5,78 | 5,89 | 5,66 | 5,84 | 2,28% | 338.263,00 |
| 21.04.2025 | 5,68 | 5,77 | 5,47 | 5,71 | 0,35% | 259.860,00 |
| 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% | 448.472,00 |
| 14.04.2025 | 5,90 | 5,94 | 5,49 | 5,70 | -0,35% | 301.741,00 |
| 11.04.2025 | 5,62 | 5,78 | 5,41 | 5,72 | -0,17% | 321.110,00 |
| 10.04.2025 | 5,74 | 5,87 | 5,50 | 5,73 | -3,86% | 624.803,00 |
| 09.04.2025 | 5,23 | 6,27 | 5,23 | 5,96 | 11,40% | 546.255,00 |
| 08.04.2025 | 5,90 | 5,96 | 5,25 | 5,35 | -5,81% | 325.979,00 |
| 07.04.2025 | 5,40 | 6,32 | 5,27 | 5,68 | -1,73% | 477.288,00 |
| 04.04.2025 | 5,55 | 5,90 | 5,08 | 5,78 | -1,37% | 749.707,00 |
| 03.04.2025 | 6,06 | 6,15 | 5,85 | 5,86 | -10,67% | 505.027,00 |
| 02.04.2025 | 6,26 | 6,59 | 6,22 | 6,56 | 2,66% | 310.430,00 |
| 01.04.2025 | 6,37 | 6,51 | 6,21 | 6,39 | 0,16% | 279.787,00 |
| 31.03.2025 | 6,39 | 6,52 | 6,25 | 6,38 | -2,00% | 325.024,00 |
| 28.03.2025 | 6,75 | 6,80 | 6,34 | 6,51 | -3,56% | 356.763,00 |
| 27.03.2025 | 6,79 | 6,84 | 6,61 | 6,75 | -1,89% | 286.519,00 |
| 26.03.2025 | 6,90 | 6,95 | 6,69 | 6,88 | 0,44% | 346.341,00 |
| 25.03.2025 | 6,90 | 7,02 | 6,74 | 6,85 | -0,29% | 360.794,00 |
| 24.03.2025 | 6,87 | 6,98 | 6,80 | 6,87 | 2,84% | 246.796,00 |
| 21.03.2025 | 6,59 | 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 | 6,52 | 6,98 | 6,52 | 6,81 | 6,41% | 496.681,00 |
| 18.03.2025 | 6,59 | 6,60 | 6,34 | 6,40 | -2,44% | 572.801,00 |
| 17.03.2025 | 6,54 | 6,82 | 6,49 | 6,56 | 1,39% | 649.157,00 |
| 14.03.2025 | 6,31 | 6,76 | 6,27 | 6,47 | 5,37% | 721.443,00 |
| 13.03.2025 | 6,34 | 6,55 | 5,96 | 6,14 | -3,00% | 800.245,00 |
| 12.03.2025 | 6,95 | 7,13 | 6,29 | 6,33 | -1,25% | 908.557,00 |
| 11.03.2025 | 6,19 | 6,54 | 6,10 | 6,41 | 4,91% | 624.081,00 |
| 10.03.2025 | 6,30 | 6,38 | 5,84 | 6,11 | -6,72% | 1.171.548,00 |
| 07.03.2025 | 6,85 | 7,01 | 6,26 | 6,55 | -6,16% | 1.464.620,00 |
| 06.03.2025 | 7,37 | 8,16 | 6,80 | 6,98 | -28,92% | 1.568.282,00 |
| 05.03.2025 | 9,63 | 10,00 | 9,43 | 9,82 | 2,40% | 462.855,00 |
| 04.03.2025 | 9,69 | 9,84 | 9,45 | 9,59 | -4,20% | 326.240,00 |
| 03.03.2025 | 10,94 | 10,97 | 9,96 | 10,01 | -8,17% | 252.707,00 |
| 28.02.2025 | 10,70 | 10,99 | 10,49 | 10,90 | 1,21% | 361.383,00 |
| 27.02.2025 | 11,12 | 11,31 | 10,73 | 10,77 | -3,58% | 270.731,00 |
| 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% | 397.960,00 |
| 24.02.2025 | 10,47 | 10,83 | 10,32 | 10,50 | -0,19% | 214.878,00 |
| 21.02.2025 | 10,84 | 10,84 | 10,28 | 10,52 | -0,57% | 212.571,00 |
| 20.02.2025 | 10,63 | 10,76 | 10,34 | 10,58 | -1,76% | 188.960,00 |
| 19.02.2025 | 10,74 | 10,84 | 10,62 | 10,77 | -0,55% | 157.479,00 |
| 18.02.2025 | 10,51 | 10,83 | 10,31 | 10,83 | 4,44% | 230.395,00 |
| 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% | 299.857,00 |
| 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% | 406.633,00 |
| 07.02.2025 | 10,94 | 10,99 | 10,50 | 10,50 | -4,37% | 163.999,00 |
| 06.02.2025 | 11,13 | 11,21 | 10,84 | 10,98 | -0,54% | 272.463,00 |
| 05.02.2025 | 11,00 | 11,15 | 10,65 | 11,04 | 1,10% | 233.863,00 |