19,270$
-1,08%
Echtzeit-Aktienkurs Myers Industries
Bid:
Ask:
Aktienkurse zur Myers Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 19,52 | 19,59 | 19,19 | 19,27 | -1,08% | 250.860,00 |
| 12.12.2025 | 19,69 | 19,87 | 19,41 | 19,48 | -1,37% | 187.026,00 |
| 11.12.2025 | 19,45 | 19,87 | 19,29 | 19,75 | 2,54% | 243.967,00 |
| 10.12.2025 | 18,79 | 19,53 | 18,79 | 19,26 | 2,61% | 343.691,00 |
| 09.12.2025 | 18,87 | 19,01 | 18,60 | 18,77 | 0,21% | 182.475,00 |
| 08.12.2025 | 18,59 | 18,91 | 18,48 | 18,73 | 1,52% | 235.088,00 |
| 05.12.2025 | 18,25 | 18,61 | 18,23 | 18,45 | 0,65% | 326.180,00 |
| 04.12.2025 | 18,24 | 18,44 | 18,13 | 18,33 | 0,05% | 312.255,00 |
| 03.12.2025 | 18,08 | 18,38 | 18,08 | 18,32 | 0,66% | 253.608,00 |
| 02.12.2025 | 18,00 | 18,24 | 17,94 | 18,20 | 0,78% | 203.750,00 |
| 01.12.2025 | 17,99 | 18,29 | 17,95 | 18,06 | 0,00% | 199.024,00 |
| 28.11.2025 | 18,12 | 18,13 | 17,92 | 18,06 | 0,11% | 98.240,00 |
| 26.11.2025 | 17,86 | 18,17 | 17,86 | 18,04 | 0,28% | 217.725,00 |
| 25.11.2025 | 17,83 | 17,99 | 17,70 | 17,99 | 1,87% | 150.340,00 |
| 24.11.2025 | 17,25 | 17,82 | 17,11 | 17,66 | 5,56% | 188.610,00 |
| 20.11.2025 | 17,17 | 17,30 | 16,66 | 16,73 | -1,53% | 156.158,00 |
| 19.11.2025 | 16,92 | 17,21 | 16,91 | 16,99 | 0,35% | 155.157,00 |
| 18.11.2025 | 17,13 | 17,13 | 16,80 | 16,93 | -0,94% | 262.850,00 |
| 17.11.2025 | 17,48 | 17,51 | 17,06 | 17,09 | -3,34% | 284.331,00 |
| 13.11.2025 | 17,99 | 18,02 | 17,64 | 17,68 | -1,17% | 186.859,00 |
| 12.11.2025 | 17,96 | 18,06 | 17,86 | 17,89 | 0,39% | 166.122,00 |
| 11.11.2025 | 17,86 | 17,87 | 17,64 | 17,82 | 0,62% | 211.948,00 |
| 10.11.2025 | 17,89 | 18,00 | 17,50 | 17,71 | 1,55% | 211.632,00 |
| 07.11.2025 | 17,30 | 17,49 | 16,98 | 17,44 | -0,40% | 361.418,00 |
| 06.11.2025 | 17,71 | 17,85 | 17,45 | 17,51 | -1,74% | 318.298,00 |
| 05.11.2025 | 17,71 | 18,06 | 17,71 | 17,82 | 1,42% | 301.691,00 |
| 04.11.2025 | 18,11 | 18,21 | 17,57 | 17,57 | -2,87% | 420.405,00 |
| 03.11.2025 | 17,11 | 18,29 | 17,00 | 18,09 | 4,39% | 570.113,00 |
| 31.10.2025 | 16,69 | 17,50 | 16,46 | 17,33 | 2,85% | 601.953,00 |
| 30.10.2025 | 18,00 | 18,24 | 16,75 | 16,85 | -3,05% | 482.950,00 |
| 29.10.2025 | 17,30 | 17,61 | 17,17 | 17,38 | 0,23% | 280.020,00 |
| 28.10.2025 | 17,40 | 17,48 | 17,22 | 17,34 | -0,40% | 174.697,00 |
| 27.10.2025 | 17,52 | 17,53 | 17,28 | 17,41 | 0,00% | 247.148,00 |
| 24.10.2025 | 17,09 | 17,44 | 17,00 | 17,41 | 2,23% | 229.525,00 |
| 23.10.2025 | 17,10 | 17,29 | 16,98 | 17,03 | 0,00% | 197.510,00 |
| 22.10.2025 | 16,86 | 17,04 | 16,79 | 17,03 | 1,25% | 231.605,00 |
| 21.10.2025 | 16,63 | 16,85 | 16,57 | 16,82 | 1,39% | 185.989,00 |
| 20.10.2025 | 16,34 | 16,59 | 16,27 | 16,59 | 1,97% | 211.738,00 |
| 17.10.2025 | 16,14 | 16,33 | 16,05 | 16,27 | 0,37% | 250.973,00 |
| 16.10.2025 | 16,22 | 16,40 | 16,11 | 16,21 | -0,06% | 207.919,00 |
| 15.10.2025 | 16,12 | 16,27 | 16,02 | 16,22 | 1,31% | 216.482,00 |
| 14.10.2025 | 15,57 | 16,07 | 15,54 | 16,01 | 1,59% | 206.451,00 |
| 13.10.2025 | 16,06 | 16,11 | 15,74 | 15,76 | -0,25% | 265.635,00 |
| 10.10.2025 | 16,35 | 16,48 | 15,79 | 15,80 | -2,47% | 337.975,00 |
| 09.10.2025 | 16,71 | 16,71 | 15,73 | 16,20 | -3,74% | 490.983,00 |
| 08.10.2025 | 16,70 | 17,00 | 16,66 | 16,83 | 0,96% | 112.809,00 |
| 07.10.2025 | 16,89 | 16,89 | 16,60 | 16,67 | -1,01% | 181.077,00 |
| 06.10.2025 | 16,90 | 17,05 | 16,71 | 16,84 | 0,84% | 236.383,00 |
| 02.10.2025 | 17,00 | 17,06 | 16,65 | 16,70 | -2,05% | 176.278,00 |
| 01.10.2025 | 17,01 | 17,24 | 16,79 | 17,05 | 0,65% | 229.943,00 |
| 30.09.2025 | 16,69 | 16,97 | 16,56 | 16,94 | 1,56% | 191.867,00 |
| 29.09.2025 | 16,66 | 16,77 | 16,54 | 16,68 | -0,12% | 151.760,00 |
| 26.09.2025 | 16,75 | 16,82 | 16,46 | 16,70 | 0,54% | 153.741,00 |
| 25.09.2025 | 16,67 | 16,90 | 16,55 | 16,61 | -0,72% | 256.615,00 |
| 24.09.2025 | 16,77 | 16,80 | 16,60 | 16,73 | 0,24% | 253.060,00 |
| 23.09.2025 | 16,68 | 17,25 | 16,64 | 16,69 | 0,48% | 366.237,00 |
| 22.09.2025 | 16,56 | 16,75 | 16,46 | 16,61 | 0,36% | 217.009,00 |
| 19.09.2025 | 16,48 | 16,58 | 16,34 | 16,55 | 0,30% | 510.651,00 |
| 18.09.2025 | 16,20 | 16,60 | 16,14 | 16,50 | 2,80% | 181.852,00 |
| 17.09.2025 | 16,08 | 16,56 | 15,90 | 16,05 | 0,50% | 275.852,00 |
| 16.09.2025 | 16,06 | 16,06 | 15,77 | 15,97 | -0,13% | 220.871,00 |
| 15.09.2025 | 15,78 | 16,00 | 15,71 | 15,99 | 1,85% | 186.931,00 |
| 12.09.2025 | 16,24 | 16,32 | 15,69 | 15,70 | -3,98% | 163.629,00 |
| 11.09.2025 | 16,17 | 16,40 | 16,04 | 16,35 | 1,68% | 175.839,00 |
| 10.09.2025 | 16,01 | 16,40 | 15,83 | 16,08 | -0,50% | 300.380,00 |
| 09.09.2025 | 16,11 | 16,30 | 16,02 | 16,16 | 0,69% | 241.477,00 |
| 08.09.2025 | 16,38 | 16,44 | 16,04 | 16,05 | -1,65% | 145.445,00 |
| 05.09.2025 | 16,74 | 16,89 | 16,04 | 16,32 | -2,39% | 238.779,00 |
| 04.09.2025 | 16,45 | 16,73 | 16,40 | 16,72 | 2,01% | 144.433,00 |
| 03.09.2025 | 16,39 | 16,54 | 16,30 | 16,39 | -1,15% | 221.650,00 |
| 02.09.2025 | 16,64 | 16,64 | 16,43 | 16,58 | -0,96% | 194.197,00 |
| 29.08.2025 | 16,97 | 16,97 | 16,54 | 16,74 | -0,36% | 178.425,00 |
| 28.08.2025 | 17,04 | 17,11 | 16,75 | 16,80 | -0,83% | 231.398,00 |
| 27.08.2025 | 16,86 | 16,99 | 16,68 | 16,94 | 0,83% | 214.401,00 |
| 26.08.2025 | 16,39 | 17,12 | 16,39 | 16,80 | 1,94% | 289.721,00 |
| 25.08.2025 | 16,39 | 16,55 | 16,28 | 16,48 | -0,72% | 134.335,00 |
| 22.08.2025 | 16,16 | 16,77 | 16,16 | 16,60 | 3,81% | 221.371,00 |
| 21.08.2025 | 16,11 | 16,20 | 15,93 | 15,99 | -1,11% | 209.754,00 |
| 20.08.2025 | 16,13 | 16,19 | 15,93 | 16,17 | -0,19% | 195.483,00 |
| 19.08.2025 | 16,20 | 16,32 | 15,97 | 16,20 | 0,12% | 318.944,00 |
| 18.08.2025 | 16,10 | 16,39 | 16,09 | 16,18 | 0,37% | 189.058,00 |
| 15.08.2025 | 16,57 | 16,57 | 15,99 | 16,12 | -1,83% | 373.022,00 |
| 14.08.2025 | 16,62 | 16,71 | 16,19 | 16,42 | -2,20% | 227.486,00 |
| 13.08.2025 | 16,57 | 16,86 | 16,57 | 16,79 | 1,57% | 206.767,00 |
| 12.08.2025 | 15,88 | 16,60 | 15,82 | 16,53 | 5,09% | 196.092,00 |
| 11.08.2025 | 15,90 | 15,93 | 15,71 | 15,73 | -0,69% | 129.022,00 |
| 08.08.2025 | 15,99 | 16,00 | 15,61 | 15,84 | 0,13% | 183.605,00 |
| 07.08.2025 | 15,92 | 15,99 | 15,70 | 15,82 | 0,32% | 233.730,00 |
| 06.08.2025 | 15,93 | 15,99 | 15,66 | 15,77 | -0,50% | 152.351,00 |
| 05.08.2025 | 15,95 | 16,10 | 15,57 | 15,85 | 0,51% | 217.457,00 |
| 04.08.2025 | 14,95 | 15,91 | 14,95 | 15,77 | 6,12% | 264.934,00 |
| 01.08.2025 | 14,32 | 15,05 | 14,09 | 14,86 | 1,43% | 266.839,00 |
| 31.07.2025 | 13,50 | 14,78 | 12,96 | 14,65 | 0,07% | 526.597,00 |
| 30.07.2025 | 14,90 | 15,06 | 14,56 | 14,64 | -2,59% | 163.912,00 |
| 29.07.2025 | 15,23 | 15,23 | 14,93 | 15,03 | -0,27% | 160.384,00 |
| 28.07.2025 | 15,08 | 15,23 | 14,91 | 15,07 | -0,79% | 169.047,00 |
| 25.07.2025 | 15,09 | 15,29 | 14,80 | 15,19 | 1,67% | 198.617,00 |
| 24.07.2025 | 15,28 | 15,33 | 14,92 | 14,94 | -2,86% | 263.423,00 |
| 23.07.2025 | 15,20 | 15,38 | 15,11 | 15,38 | 2,74% | 180.809,00 |
| 22.07.2025 | 14,63 | 15,12 | 14,57 | 14,97 | 3,24% | 226.492,00 |