26,400€
3,94%
Echtzeit-Aktienkurs Myers Industries
Bid:
Ask:
Aktienkurse zur Myers Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 27,50 | 28,20 | 26,00 | 26,80 | 5,51% | - |
| 08.09.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 2,42% | - |
| 07.09.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 04.09.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 03.09.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 02.09.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -3,05% | - |
| 01.09.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 31.08.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 28.08.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 27.08.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 26.08.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 25.08.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 24.08.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 21.08.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 20.08.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 7,94% | - |
| 19.08.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -5,97% | - |
| 18.08.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 17.08.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 14.08.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 13.08.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 12.08.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -2,24% | - |
| 11.08.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -6,29% | - |
| 10.08.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 07.08.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 06.08.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
| 05.08.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | - |
| 04.08.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 8,63% | - |
| 03.08.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | - |
| 31.07.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 30.07.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -2,17% | - |
| 29.07.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 2,99% | - |
| 28.07.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 3,08% | - |
| 27.07.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 24.07.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 2,38% | - |
| 23.07.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 22.07.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 21.07.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 20.07.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -6,62% | - |
| 17.07.2026 | 25,40 | 27,20 | 25,40 | 27,20 | 8,80% | 5,00 |
| 16.07.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 15.07.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 14.07.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 13.07.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 10.07.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 09.07.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 08.07.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -4,55% | - |
| 07.07.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 06.07.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -2,24% | - |
| 03.07.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -6,94% | - |
| 02.07.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -3,36% | - |
| 01.07.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 14,62% | - |
| 30.06.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -3,70% | - |
| 29.06.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 6,30% | - |
| 26.06.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 25.06.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 6,78% | - |
| 24.06.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 23.06.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 22.06.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 19.06.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 18.06.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 17.06.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
| 16.06.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 15.06.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 4,59% | - |
| 12.06.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 4,81% | - |
| 11.06.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -3,70% | - |
| 10.06.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 4,85% | - |
| 09.06.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 5,10% | - |
| 08.06.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -7,55% | - |
| 05.06.2026 | 20,00 | 21,20 | 20,00 | 21,20 | 10,99% | 125,00 |
| 04.06.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -2,05% | - |
| 03.06.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 4,84% | - |
| 02.06.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -2,11% | - |
| 01.06.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -1,55% | - |
| 29.05.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 1,58% | - |
| 28.05.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 27.05.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 3,85% | - |
| 26.05.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 1,68% | - |
| 25.05.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
| 22.05.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 21.05.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 20.05.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 19.05.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 18.05.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -6,22% | - |
| 15.05.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 3,21% | - |
| 14.05.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 13.05.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 12.05.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 3,26% | - |
| 11.05.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 08.05.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 6,32% | - |
| 07.05.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 1,75% | - |
| 06.05.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 2,40% | - |
| 05.05.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -4,02% | - |
| 04.05.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 4,19% | - |
| 30.04.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -7,73% | - |
| 29.04.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 28.04.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 27.04.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 24.04.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 2,26% | - |
| 23.04.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -2,21% | - |
| 22.04.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |