26,800€
6,35%
Echtzeit-Aktienkurs Myers Industries
Bid:
Ask:
Aktienkurse zur Myers Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 27,00 | 27,00 | 25,40 | 27,00 | 7,14% | - |
| 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% | - |
| 21.04.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 20.04.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 1,69% | - |
| 17.04.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 16.04.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 15.04.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -2,67% | - |
| 14.04.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -3,61% | - |
| 13.04.2026 | 18,70 | 19,40 | 18,70 | 19,40 | 3,19% | 8,00 |
| 10.04.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 1,62% | - |
| 09.04.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 2,78% | - |
| 08.04.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 07.04.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 02.04.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 01.04.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 1,68% | - |
| 31.03.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 30.03.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 27.03.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 26.03.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 25.03.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 2,25% | - |
| 24.03.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 4,71% | - |
| 23.03.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -3,41% | - |
| 20.03.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 19.03.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -2,75% | - |
| 18.03.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 1,68% | - |
| 17.03.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 16.03.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 13.03.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 12.03.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 1,68% | - |
| 11.03.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -3,24% | - |
| 10.03.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 09.03.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -6,63% | - |
| 06.03.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 5,95% | - |
| 05.03.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 04.03.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -1,61% | - |
| 03.03.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 02.03.2026 | 18,60 | 18,70 | 18,60 | 18,70 | -1,58% | 100,00 |
| 27.02.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 26.02.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 25.02.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 2,15% | - |
| 24.02.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 23.02.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 20.02.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 19.02.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 4,40% | - |
| 18.02.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 17.02.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |