16,010$
1,59%
Echtzeit-Aktienkurs Myers Industries
Bid:
Ask:
Aktienkurse zur Myers Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.07.2025 | 14,65 | 14,81 | 14,49 | 14,50 | -0,82% | 197.358,00 |
| 18.07.2025 | 14,94 | 15,00 | 14,54 | 14,62 | -1,88% | 165.709,00 |
| 17.07.2025 | 14,90 | 15,08 | 14,74 | 14,90 | 0,20% | 196.481,00 |
| 16.07.2025 | 14,72 | 14,93 | 14,38 | 14,87 | 1,02% | 198.146,00 |
| 15.07.2025 | 15,29 | 15,30 | 14,70 | 14,72 | -3,22% | 170.292,00 |
| 14.07.2025 | 15,32 | 15,32 | 15,10 | 15,21 | -1,36% | 116.777,00 |
| 11.07.2025 | 15,23 | 15,54 | 15,23 | 15,42 | -0,19% | 138.334,00 |
| 10.07.2025 | 15,09 | 15,57 | 15,09 | 15,45 | 0,91% | 172.528,00 |
| 09.07.2025 | 15,36 | 15,49 | 14,99 | 15,31 | -0,13% | 141.573,00 |
| 08.07.2025 | 15,44 | 15,53 | 15,27 | 15,33 | 0,46% | 175.403,00 |
| 07.07.2025 | 15,37 | 15,74 | 15,14 | 15,26 | -1,74% | 216.338,00 |
| 03.07.2025 | 15,61 | 15,77 | 15,35 | 15,53 | -0,64% | 92.696,00 |
| 02.07.2025 | 15,10 | 15,63 | 15,05 | 15,63 | 3,85% | 221.840,00 |
| 01.07.2025 | 14,44 | 15,21 | 14,44 | 15,05 | 3,86% | 259.019,00 |
| 30.06.2025 | 14,64 | 14,75 | 14,48 | 14,49 | -1,36% | 202.039,00 |
| 27.06.2025 | 14,87 | 14,90 | 14,54 | 14,69 | -0,74% | 789.000,00 |
| 26.06.2025 | 14,69 | 14,90 | 14,69 | 14,80 | 0,89% | 198.259,00 |
| 25.06.2025 | 14,58 | 14,81 | 14,58 | 14,67 | -0,20% | 166.491,00 |
| 24.06.2025 | 14,40 | 14,81 | 14,34 | 14,70 | 3,09% | 276.029,00 |
| 23.06.2025 | 14,07 | 14,35 | 14,00 | 14,26 | 0,07% | 165.527,00 |
| 20.06.2025 | 14,66 | 14,66 | 14,19 | 14,25 | -1,93% | 286.092,00 |
| 18.06.2025 | 14,55 | 14,74 | 14,46 | 14,53 | -0,75% | 175.048,00 |
| 17.06.2025 | 14,72 | 14,97 | 14,62 | 14,64 | -1,55% | 199.660,00 |
| 16.06.2025 | 14,81 | 15,08 | 14,72 | 14,87 | 1,36% | 207.155,00 |
| 13.06.2025 | 15,00 | 15,22 | 14,59 | 14,67 | 0,89% | 471.040,00 |
| 12.06.2025 | 14,48 | 14,71 | 14,29 | 14,54 | -1,16% | 232.977,00 |
| 11.06.2025 | 14,34 | 14,81 | 14,27 | 14,71 | 2,15% | 264.934,00 |
| 10.06.2025 | 14,33 | 14,65 | 14,17 | 14,40 | 1,19% | 221.363,00 |
| 09.06.2025 | 14,10 | 14,39 | 13,94 | 14,23 | 1,21% | 505.453,00 |
| 06.06.2025 | 13,77 | 14,13 | 13,71 | 14,06 | 4,07% | 359.776,00 |
| 05.06.2025 | 13,36 | 13,76 | 13,36 | 13,51 | 0,15% | 270.966,00 |
| 04.06.2025 | 13,35 | 13,80 | 13,29 | 13,49 | 0,97% | 306.662,00 |
| 03.06.2025 | 12,52 | 13,57 | 12,50 | 13,36 | 7,40% | 337.340,00 |
| 02.06.2025 | 12,52 | 12,65 | 12,29 | 12,44 | -1,97% | 213.206,00 |
| 30.05.2025 | 12,94 | 12,94 | 12,63 | 12,69 | -1,32% | 148.068,00 |
| 29.05.2025 | 12,85 | 12,95 | 12,67 | 12,86 | 1,50% | 197.046,00 |
| 28.05.2025 | 12,62 | 12,74 | 12,44 | 12,67 | 0,40% | 199.006,00 |
| 27.05.2025 | 12,21 | 12,62 | 12,20 | 12,62 | 4,64% | 189.233,00 |
| 23.05.2025 | 11,95 | 12,11 | 11,86 | 12,06 | -1,31% | 183.733,00 |
| 22.05.2025 | 12,20 | 12,30 | 12,07 | 12,22 | 1,16% | 153.326,00 |
| 21.05.2025 | 12,11 | 12,30 | 12,00 | 12,08 | -2,74% | 150.916,00 |