26,400€
-3,65%
Echtzeit-Aktienkurs Myers Industries
Bid:
Ask:
Aktienkurse zur Myers Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 27,40 | 27,60 | 26,40 | 26,40 | -3,65% | - |
| 08.09.2026 | 27,20 | 27,80 | 27,10 | 27,40 | 0,37% | - |
| 07.09.2026 | 27,50 | 27,50 | 27,30 | 27,30 | -0,36% | - |
| 04.09.2026 | 26,70 | 27,40 | 26,60 | 27,40 | 3,01% | - |
| 03.09.2026 | 26,60 | 26,90 | 26,00 | 26,60 | 0,00% | - |
| 02.09.2026 | 26,90 | 27,40 | 26,60 | 26,60 | -1,48% | - |
| 01.09.2026 | 27,60 | 27,90 | 26,60 | 27,00 | -2,88% | 70,00 |
| 31.08.2026 | 28,30 | 28,50 | 27,20 | 27,80 | -2,11% | - |
| 28.08.2026 | 28,50 | 29,10 | 28,20 | 28,40 | -0,70% | - |
| 27.08.2026 | 28,70 | 29,50 | 28,20 | 28,60 | 0,00% | - |
| 26.08.2026 | 28,10 | 28,80 | 27,90 | 28,60 | 2,14% | - |
| 25.08.2026 | 28,80 | 29,90 | 27,80 | 28,00 | -2,10% | - |
| 24.08.2026 | 28,60 | 29,00 | 28,50 | 28,60 | 0,00% | - |
| 21.08.2026 | 28,70 | 29,00 | 28,40 | 28,60 | 0,00% | - |
| 20.08.2026 | 28,30 | 29,10 | 28,20 | 28,60 | 0,00% | - |
| 19.08.2026 | 27,70 | 28,80 | 27,60 | 28,60 | 63,90% | - |
| 05.05.2026 | 16,95 | 17,50 | 16,95 | 17,45 | 3,25% | 289,00 |
| 04.05.2026 | 17,65 | 17,70 | 16,90 | 16,90 | -4,25% | 17,00 |
| 30.04.2026 | 16,70 | 17,80 | 16,70 | 17,65 | 3,52% | 528,00 |
| 29.04.2026 | 18,30 | 18,30 | 16,80 | 17,05 | -6,58% | 42,00 |
| 28.04.2026 | 18,20 | 18,30 | 17,85 | 18,25 | 0,00% | - |
| 27.04.2026 | 18,35 | 18,70 | 18,20 | 18,25 | -0,54% | - |
| 24.04.2026 | 18,30 | 18,60 | 18,00 | 18,35 | 0,55% | - |
| 23.04.2026 | 17,70 | 18,45 | 17,70 | 18,25 | 1,11% | - |
| 22.04.2026 | 18,20 | 18,35 | 17,90 | 18,05 | -1,10% | - |
| 21.04.2026 | 18,20 | 18,40 | 18,00 | 18,25 | 0,00% | 45,00 |
| 20.04.2026 | 18,35 | 18,45 | 18,10 | 18,25 | -1,08% | - |
| 17.04.2026 | 17,80 | 18,60 | 17,80 | 18,45 | 3,36% | - |
| 16.04.2026 | 18,25 | 18,50 | 17,80 | 17,85 | -2,19% | - |
| 15.04.2026 | 18,75 | 18,80 | 18,15 | 18,25 | -3,18% | - |
| 14.04.2026 | 19,05 | 19,10 | 18,75 | 18,85 | -1,57% | 42,00 |
| 13.04.2026 | 19,05 | 19,15 | 18,85 | 19,15 | 0,00% | - |
| 10.04.2026 | 19,00 | 19,30 | 18,90 | 19,15 | 0,52% | 54,00 |
| 09.04.2026 | 18,80 | 19,10 | 18,55 | 19,05 | 1,06% | - |
| 08.04.2026 | 18,45 | 19,00 | 18,40 | 18,85 | 3,29% | - |
| 07.04.2026 | 18,15 | 18,30 | 17,95 | 18,25 | -0,54% | 42,00 |
| 02.04.2026 | 18,30 | 18,60 | 18,10 | 18,35 | -0,54% | - |
| 01.04.2026 | 18,35 | 18,70 | 18,20 | 18,45 | 0,54% | - |
| 31.03.2026 | 18,15 | 18,40 | 17,80 | 18,35 | 1,66% | - |
| 30.03.2026 | 18,00 | 18,30 | 17,90 | 18,05 | 0,56% | 45,00 |
| 27.03.2026 | 18,25 | 18,25 | 17,75 | 17,95 | -1,64% | - |
| 26.03.2026 | 18,35 | 18,45 | 17,85 | 18,25 | -1,08% | - |
| 25.03.2026 | 18,40 | 18,95 | 18,20 | 18,45 | 0,54% | - |
| 24.03.2026 | 18,05 | 18,45 | 17,80 | 18,35 | 1,66% | - |
| 23.03.2026 | 17,10 | 18,15 | 17,05 | 18,05 | 4,94% | 45,00 |
| 20.03.2026 | 17,90 | 18,00 | 17,05 | 17,20 | -4,18% | - |
| 19.03.2026 | 17,90 | 18,10 | 17,40 | 17,95 | 0,56% | - |
| 18.03.2026 | 18,45 | 18,45 | 17,60 | 17,85 | -2,72% | - |
| 17.03.2026 | 18,10 | 18,50 | 17,95 | 18,35 | 1,10% | - |
| 16.03.2026 | 18,20 | 18,40 | 18,00 | 18,15 | 0,00% | 45,00 |
| 13.03.2026 | 18,40 | 18,50 | 17,60 | 18,15 | -1,63% | - |
| 12.03.2026 | 18,25 | 18,45 | 18,00 | 18,45 | 0,54% | - |
| 11.03.2026 | 18,10 | 18,45 | 17,60 | 18,35 | 0,55% | - |
| 10.03.2026 | 18,65 | 18,95 | 18,05 | 18,25 | -2,14% | 10,00 |
| 09.03.2026 | 18,40 | 18,75 | 17,95 | 18,65 | 0,00% | - |
| 06.03.2026 | 19,70 | 19,70 | 18,30 | 18,65 | -5,09% | 42,00 |
| 05.03.2026 | 18,75 | 20,80 | 18,65 | 19,65 | 4,80% | 800,00 |
| 04.03.2026 | 18,40 | 18,80 | 18,40 | 18,75 | 1,08% | - |
| 03.03.2026 | 18,60 | 18,85 | 17,90 | 18,55 | -2,11% | - |
| 02.03.2026 | 18,90 | 19,05 | 18,50 | 18,95 | 0,00% | 42,00 |
| 27.02.2026 | 19,15 | 19,25 | 18,70 | 18,95 | -1,56% | - |
| 26.02.2026 | 19,25 | 19,40 | 18,90 | 19,25 | -0,52% | 42,00 |
| 25.02.2026 | 19,25 | 19,45 | 18,90 | 19,35 | 0,52% | 84,00 |
| 24.02.2026 | 18,85 | 19,35 | 18,80 | 19,25 | 1,58% | - |
| 23.02.2026 | 18,95 | 19,20 | 18,30 | 18,95 | -1,56% | 112,00 |
| 20.02.2026 | 19,25 | 19,35 | 18,90 | 19,25 | 0,52% | 34,00 |
| 19.02.2026 | 19,25 | 19,35 | 18,85 | 19,15 | -1,03% | - |
| 18.02.2026 | 18,45 | 19,55 | 18,45 | 19,35 | 4,88% | - |
| 17.02.2026 | 18,55 | 18,65 | 18,20 | 18,45 | -0,81% | 1.120,00 |
| 16.02.2026 | 18,65 | 18,75 | 18,60 | 18,60 | -0,27% | 39,00 |
| 13.02.2026 | 18,00 | 18,75 | 18,00 | 18,65 | 1,63% | - |
| 12.02.2026 | 18,90 | 19,00 | 18,25 | 18,35 | -3,17% | 1.500,00 |
| 11.02.2026 | 18,55 | 19,10 | 18,50 | 18,95 | 1,61% | - |
| 10.02.2026 | 18,65 | 18,90 | 18,50 | 18,65 | -0,53% | - |
| 09.02.2026 | 18,70 | 18,85 | 18,50 | 18,75 | -0,53% | - |
| 06.02.2026 | 18,10 | 18,95 | 18,10 | 18,85 | 4,14% | 42,00 |
| 05.02.2026 | 18,45 | 18,50 | 17,85 | 18,10 | -2,43% | - |
| 04.02.2026 | 17,95 | 18,55 | 17,85 | 18,55 | 3,34% | - |
| 03.02.2026 | 17,75 | 18,10 | 17,60 | 17,95 | 1,13% | - |
| 02.02.2026 | 17,15 | 17,95 | 17,10 | 17,75 | 1,72% | 900,00 |
| 30.01.2026 | 17,05 | 17,50 | 17,00 | 17,45 | 1,75% | - |
| 29.01.2026 | 16,85 | 17,25 | 16,75 | 17,15 | 1,78% | 42,00 |
| 28.01.2026 | 17,25 | 17,35 | 16,55 | 16,85 | -1,75% | - |
| 27.01.2026 | 17,35 | 17,35 | 17,05 | 17,15 | -0,58% | - |
| 26.01.2026 | 17,25 | 17,40 | 16,90 | 17,25 | 0,00% | - |
| 23.01.2026 | 17,35 | 17,35 | 17,00 | 17,25 | -0,58% | - |
| 22.01.2026 | 17,70 | 17,75 | 17,15 | 17,35 | -1,70% | - |
| 21.01.2026 | 17,00 | 17,65 | 16,85 | 17,65 | 4,13% | 45,00 |
| 20.01.2026 | 17,05 | 17,05 | 16,65 | 16,95 | -1,17% | - |
| 19.01.2026 | 16,95 | 17,15 | 16,95 | 17,15 | -0,58% | - |
| 16.01.2026 | 17,25 | 17,35 | 16,75 | 17,25 | 0,00% | 3.600,00 |
| 15.01.2026 | 16,90 | 17,45 | 16,90 | 17,25 | 1,77% | 1.200,00 |
| 14.01.2026 | 17,00 | 17,10 | 16,65 | 16,95 | -1,17% | 45,00 |
| 13.01.2026 | 17,05 | 17,15 | 16,95 | 17,15 | 0,59% | - |
| 12.01.2026 | 16,75 | 17,15 | 16,65 | 17,05 | 0,59% | - |
| 09.01.2026 | 16,80 | 17,05 | 16,65 | 16,95 | 0,59% | 900,00 |
| 08.01.2026 | 16,70 | 16,85 | 16,25 | 16,85 | 0,60% | 85,00 |
| 07.01.2026 | 16,35 | 16,75 | 16,20 | 16,75 | 1,82% | 42,00 |
| 06.01.2026 | 16,00 | 16,45 | 15,75 | 16,45 | 2,49% | - |
| 05.01.2026 | 15,90 | 16,45 | 15,90 | 16,05 | 0,63% | - |