14,350€
-0,35%
Echtzeit-Aktienkurs Myers Industries
Bid:
Ask:
Aktienkurse zur Myers Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 28.08.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 27.08.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 26.08.2025 | 13,90 | 14,10 | 13,90 | 14,10 | 0,71% | 100,00 |
| 25.08.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | - |
| 22.08.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 21.08.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 20.08.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 19.08.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 18.08.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -2,16% | - |
| 15.08.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 14.08.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 13.08.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 4,48% | - |
| 12.08.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 11.08.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 08.08.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 07.08.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 06.08.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 05.08.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 6,35% | - |
| 04.08.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 01.08.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 31.07.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 30.07.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 29.07.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 28.07.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 25.07.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | 100,00 |
| 24.07.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 23.07.2025 | 12,60 | 13,00 | 12,60 | 13,00 | 6,56% | 20,00 |
| 22.07.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -2,40% | - |
| 21.07.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
| 18.07.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 17.07.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 16.07.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -3,10% | - |
| 15.07.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 14.07.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 11.07.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 10.07.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 09.07.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 08.07.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 07.07.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 04.07.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 03.07.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 3,15% | - |
| 02.07.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 4,96% | - |
| 01.07.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -3,20% | - |
| 30.06.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 27.06.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 26.06.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 25.06.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | - |
| 24.06.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 23.06.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -2,40% | - |
| 20.06.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 19.06.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 18.06.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | - |
| 17.06.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 16.06.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 2,44% | - |
| 13.06.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -3,15% | - |
| 12.06.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | - |
| 11.06.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 10.06.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 09.06.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 4,27% | - |
| 06.06.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 05.06.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 04.06.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 7,41% | - |
| 03.06.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 02.06.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -2,68% | - |
| 30.05.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 29.05.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 2,73% | - |
| 28.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 4,76% | - |
| 27.05.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |
| 26.05.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 23.05.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | - |
| 22.05.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -2,75% | - |
| 21.05.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 20.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 19.05.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 1,83% | - |
| 16.05.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 15.05.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -2,68% | - |
| 14.05.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -5,08% | - |
| 13.05.2025 | 11,30 | 11,80 | 11,30 | 11,80 | 8,26% | 30,00 |
| 12.05.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 1,87% | - |
| 09.05.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 4,90% | - |
| 08.05.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 07.05.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 06.05.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 05.05.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 5,15% | - |
| 02.05.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 5,43% | - |
| 30.04.2025 | 9,20 | 9,20 | 9,20 | 9,20 | 0,55% | - |
| 29.04.2025 | 9,15 | 9,15 | 9,15 | 9,15 | 2,23% | - |
| 28.04.2025 | 8,95 | 8,95 | 8,95 | 8,95 | -0,56% | - |
| 25.04.2025 | 9,00 | 9,00 | 9,00 | 9,00 | 4,05% | - |
| 24.04.2025 | 8,65 | 8,65 | 8,65 | 8,65 | 2,37% | - |
| 23.04.2025 | 8,45 | 8,45 | 8,45 | 8,45 | 2,42% | - |
| 22.04.2025 | 7,90 | 8,25 | 7,90 | 8,25 | 0,00% | 281,00 |
| 17.04.2025 | 8,25 | 8,25 | 8,25 | 8,25 | 0,00% | - |
| 16.04.2025 | 8,25 | 8,25 | 8,25 | 8,25 | -1,20% | - |
| 15.04.2025 | 8,35 | 8,35 | 8,35 | 8,35 | -1,76% | - |
| 14.04.2025 | 8,50 | 8,50 | 8,50 | 8,50 | 3,03% | - |
| 11.04.2025 | 8,25 | 8,25 | 8,25 | 8,25 | -8,84% | - |
| 10.04.2025 | 9,05 | 9,05 | 9,05 | 9,05 | 7,10% | - |
| 09.04.2025 | 8,45 | 8,45 | 8,45 | 8,45 | -9,14% | - |