10,850€
6,37%
Echtzeit-Aktienkurs Myers Industries
Bid:
Ask:
Aktienkurse zur Myers Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.04.2025 | 9,30 | 9,30 | 9,30 | 9,30 | 3,91% | - |
| 07.04.2025 | 8,95 | 8,95 | 8,95 | 8,95 | 0,00% | - |
| 04.04.2025 | 9,60 | 9,60 | 8,95 | 8,95 | -21,49% | 165,00 |
| 03.04.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 02.04.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 3,64% | - |
| 01.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 31.03.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -3,54% | - |
| 28.03.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 2,73% | - |
| 27.03.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | 500,00 |
| 26.03.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -2,65% | - |
| 25.03.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
| 24.03.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -3,48% | - |
| 21.03.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
| 20.03.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | - |
| 19.03.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -2,54% | - |
| 18.03.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | - |
| 17.03.2025 | 11,50 | 12,00 | 11,50 | 12,00 | 5,26% | 5,00 |
| 14.03.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -2,56% | - |
| 13.03.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 12.03.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 11.03.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 10.03.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 4,35% | - |
| 07.03.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 28,49% | - |
| 06.03.2025 | 8,95 | 8,95 | 8,95 | 8,95 | -2,72% | - |
| 05.03.2025 | 9,20 | 9,20 | 9,20 | 9,20 | -1,08% | - |
| 04.03.2025 | 9,30 | 9,30 | 9,30 | 9,30 | -11,43% | - |
| 03.03.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 2,94% | - |
| 28.02.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 27.02.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 3,52% | - |
| 26.02.2025 | 9,95 | 9,95 | 9,95 | 9,95 | -0,50% | - |
| 25.02.2025 | 10,40 | 10,40 | 10,00 | 10,00 | -6,54% | 1.000,00 |
| 24.02.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -6,14% | - |
| 21.02.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 20.02.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 19.02.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 18.02.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 17.02.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 14.02.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 13.02.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -2,54% | - |
| 12.02.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | - |
| 11.02.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 10.02.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 07.02.2025 | 11,70 | 11,70 | 11,50 | 11,50 | -0,86% | 200,00 |
| 06.02.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 05.02.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 1,77% | - |
| 04.02.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
| 03.02.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -2,63% | - |
| 31.01.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 30.01.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 3,60% | - |
| 29.01.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -2,63% | - |
| 28.01.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 2,70% | - |
| 27.01.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 24.01.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 3,70% | - |
| 23.01.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -3,57% | - |
| 22.01.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 2,75% | - |
| 21.01.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 20.01.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 17.01.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 1,87% | - |
| 16.01.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | - |
| 15.01.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 1,94% | - |
| 14.01.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -3,74% | - |
| 13.01.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 5,94% | 300,00 |
| 10.01.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 09.01.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -1,94% | - |
| 08.01.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 07.01.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | - |
| 06.01.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 03.01.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | - |
| 02.01.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 30.12.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -2,80% | 20,00 |
| 27.12.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 23.12.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -2,73% | - |
| 20.12.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 19.12.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -6,78% | - |
| 18.12.2024 | 11,50 | 11,80 | 11,50 | 11,80 | 3,51% | 200,00 |
| 17.12.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -5,00% | - |
| 16.12.2024 | 11,40 | 12,00 | 11,40 | 12,00 | 8,11% | 19,00 |
| 13.12.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -4,31% | - |
| 12.12.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 11.12.2024 | 11,20 | 11,60 | 11,20 | 11,60 | 3,57% | 697,00 |