13,950€
2,57%
Echtzeit-Aktienkurs Methode Electronics Inc.
Bid:
Ask:
Aktienkurse zur Methode Electronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 13,60 | 14,25 | 13,25 | 13,95 | 3,72% | - |
| 08.10.2026 | 13,45 | 14,20 | 13,15 | 13,45 | -0,74% | - |
| 07.10.2026 | 13,40 | 14,30 | 12,35 | 13,55 | 0,74% | - |
| 06.10.2026 | 13,75 | 13,90 | 13,35 | 13,45 | -2,18% | - |
| 05.10.2026 | 14,05 | 14,30 | 13,75 | 13,75 | -1,43% | - |
| 02.10.2026 | 12,70 | 14,10 | 12,70 | 13,95 | 10,28% | - |
| 01.10.2026 | 12,20 | 12,95 | 12,00 | 12,65 | 4,12% | - |
| 30.09.2026 | 12,70 | 12,85 | 12,05 | 12,15 | -3,95% | - |
| 29.09.2026 | 12,40 | 12,85 | 12,40 | 12,65 | 2,43% | - |
| 28.09.2026 | 12,70 | 12,95 | 12,25 | 12,35 | -3,14% | - |
| 25.09.2026 | 12,80 | 13,25 | 12,75 | 12,75 | -0,78% | - |
| 24.09.2026 | 13,05 | 13,05 | 12,45 | 12,85 | -1,53% | - |
| 23.09.2026 | 12,00 | 13,65 | 11,80 | 13,05 | 10,13% | - |
| 22.09.2026 | 11,70 | 12,15 | 11,65 | 11,85 | 1,72% | - |
| 21.09.2026 | 11,60 | 12,15 | 11,60 | 11,65 | 0,87% | - |
| 18.09.2026 | 11,80 | 11,95 | 11,45 | 11,55 | -1,70% | - |
| 17.09.2026 | 11,65 | 12,15 | 11,60 | 11,75 | 1,73% | - |
| 16.09.2026 | 11,40 | 11,85 | 11,30 | 11,55 | 0,87% | - |
| 15.09.2026 | 11,80 | 12,10 | 11,35 | 11,45 | -2,55% | - |
| 14.09.2026 | 12,65 | 12,75 | 11,75 | 11,75 | -7,11% | - |
| 11.09.2026 | 11,75 | 12,65 | 11,70 | 12,65 | 8,58% | - |
| 10.09.2026 | 12,10 | 12,25 | 11,65 | 11,65 | -3,32% | 26.100,00 |
| 09.09.2026 | 12,10 | 12,35 | 11,55 | 12,05 | -10,74% | 77.151,00 |
| 08.09.2026 | 13,35 | 13,60 | 12,05 | 13,50 | 0,37% | - |
| 07.09.2026 | 13,45 | 13,50 | 13,40 | 13,45 | -0,74% | - |
| 04.09.2026 | 13,20 | 14,50 | 13,10 | 13,55 | 3,04% | - |
| 03.09.2026 | 13,30 | 15,10 | 12,65 | 13,15 | -15,97% | - |
| 02.09.2026 | 15,85 | 16,35 | 15,35 | 15,65 | -1,26% | - |
| 01.09.2026 | 15,75 | 15,95 | 15,25 | 15,85 | 0,63% | - |
| 31.08.2026 | 15,65 | 16,10 | 15,25 | 15,75 | 0,00% | - |
| 28.08.2026 | 15,25 | 16,15 | 15,05 | 15,75 | 3,28% | - |
| 27.08.2026 | 14,65 | 15,60 | 14,65 | 15,25 | 4,10% | 123.000,00 |
| 26.08.2026 | 13,80 | 14,85 | 13,70 | 14,65 | 6,93% | - |
| 25.08.2026 | 12,10 | 14,15 | 11,95 | 13,70 | 13,69% | - |
| 24.08.2026 | 12,20 | 12,30 | 11,65 | 12,05 | -1,23% | - |
| 21.08.2026 | 12,35 | 12,65 | 11,75 | 12,20 | -1,61% | - |
| 20.08.2026 | 12,20 | 12,50 | 11,90 | 12,40 | 2,06% | - |
| 19.08.2026 | 13,80 | 14,00 | 12,15 | 12,15 | -21,10% | - |
| 18.08.2026 | 15,55 | 15,65 | 13,55 | 15,40 | -0,96% | - |
| 17.08.2026 | 14,80 | 15,55 | 14,75 | 15,55 | 4,71% | - |
| 14.08.2026 | 14,50 | 14,85 | 14,20 | 14,85 | 2,06% | - |
| 13.08.2026 | 14,75 | 15,10 | 14,45 | 14,55 | -1,02% | - |
| 12.08.2026 | 14,50 | 14,90 | 14,35 | 14,70 | 1,03% | - |
| 11.08.2026 | 14,20 | 14,95 | 14,10 | 14,55 | 2,11% | - |
| 10.08.2026 | 14,45 | 15,00 | 14,15 | 14,25 | -1,38% | 2.880,00 |
| 07.08.2026 | 14,30 | 14,70 | 13,85 | 14,45 | 1,05% | - |
| 06.08.2026 | 14,95 | 15,00 | 14,15 | 14,30 | -4,35% | 3.960,00 |
| 05.08.2026 | 13,10 | 15,25 | 12,75 | 14,95 | 15,00% | - |
| 04.08.2026 | 12,30 | 13,15 | 12,20 | 13,00 | 6,12% | - |
| 03.08.2026 | 12,20 | 12,45 | 11,85 | 12,25 | 0,82% | - |
| 31.07.2026 | 12,00 | 12,70 | 11,75 | 12,15 | 2,53% | - |
| 30.07.2026 | 11,50 | 12,35 | 11,40 | 11,85 | 5,33% | - |
| 29.07.2026 | 13,00 | 13,00 | 11,15 | 11,25 | -12,79% | - |
| 28.07.2026 | 13,45 | 13,50 | 12,25 | 12,90 | -3,73% | - |
| 27.07.2026 | 13,55 | 13,95 | 12,90 | 13,40 | -0,37% | - |
| 24.07.2026 | 14,10 | 14,25 | 13,25 | 13,45 | -4,61% | - |
| 23.07.2026 | 14,20 | 14,65 | 13,85 | 14,10 | -3,09% | - |
| 22.07.2026 | 14,45 | 14,80 | 14,25 | 14,55 | 0,69% | 25.200,00 |
| 21.07.2026 | 13,30 | 14,50 | 13,25 | 14,45 | 8,65% | - |
| 20.07.2026 | 13,10 | 13,55 | 13,05 | 13,30 | 1,92% | - |
| 17.07.2026 | 13,30 | 13,45 | 12,20 | 13,05 | -2,97% | 40.000,00 |
| 16.07.2026 | 13,75 | 13,80 | 12,95 | 13,45 | -1,82% | 22.320,00 |
| 15.07.2026 | 15,25 | 15,55 | 13,25 | 13,70 | -9,87% | - |
| 14.07.2026 | 13,90 | 15,35 | 13,75 | 15,20 | 9,35% | - |
| 13.07.2026 | 13,80 | 14,15 | 13,45 | 13,90 | 0,36% | - |
| 10.07.2026 | 13,70 | 13,85 | 13,10 | 13,85 | 1,47% | - |
| 09.07.2026 | 13,60 | 14,20 | 13,50 | 13,65 | 0,74% | - |
| 08.07.2026 | 13,70 | 13,75 | 12,85 | 13,55 | 0,37% | - |
| 07.07.2026 | 13,40 | 13,75 | 12,10 | 13,50 | 1,12% | - |
| 06.07.2026 | 13,45 | 14,00 | 13,10 | 13,35 | -0,37% | - |
| 03.07.2026 | 13,40 | 13,40 | 13,35 | 13,40 | 0,37% | - |
| 02.07.2026 | 16,15 | 16,35 | 13,20 | 13,35 | -17,08% | - |
| 01.07.2026 | 16,60 | 16,75 | 15,75 | 16,10 | -2,72% | - |
| 30.06.2026 | 17,25 | 17,85 | 16,35 | 16,55 | -1,78% | - |
| 29.06.2026 | 16,85 | 17,85 | 15,85 | 16,85 | 1,51% | - |
| 26.06.2026 | 16,00 | 16,95 | 14,20 | 16,60 | 4,73% | - |
| 25.06.2026 | 12,95 | 16,20 | 12,90 | 15,85 | 36,64% | - |
| 24.06.2026 | 11,80 | 12,10 | 11,15 | 11,60 | -1,28% | - |
| 23.06.2026 | 12,30 | 12,30 | 11,30 | 11,75 | -3,69% | - |
| 22.06.2026 | 12,45 | 13,40 | 12,05 | 12,20 | 0,83% | 20.400,00 |
| 19.06.2026 | 12,60 | 12,60 | 12,10 | 12,10 | 0,00% | - |
| 18.06.2026 | 10,10 | 12,35 | 10,10 | 12,10 | 20,40% | - |
| 17.06.2026 | 9,93 | 10,35 | 9,93 | 10,05 | 0,75% | - |
| 16.06.2026 | 10,40 | 10,65 | 9,95 | 9,98 | -4,55% | - |
| 15.06.2026 | 10,45 | 10,85 | 10,35 | 10,45 | 0,97% | 29.500,00 |
| 12.06.2026 | 9,90 | 10,55 | 9,63 | 10,35 | 5,08% | - |
| 11.06.2026 | 9,18 | 9,88 | 9,15 | 9,85 | 7,36% | - |
| 10.06.2026 | 9,33 | 9,45 | 9,13 | 9,18 | -1,61% | - |
| 09.06.2026 | 9,85 | 10,40 | 9,00 | 9,33 | -5,81% | - |
| 08.06.2026 | 9,83 | 10,05 | 9,80 | 9,90 | 0,25% | - |
| 05.06.2026 | 10,95 | 11,00 | 9,65 | 9,88 | -9,82% | - |
| 04.06.2026 | 11,25 | 11,35 | 10,55 | 10,95 | -3,95% | - |
| 03.06.2026 | 10,75 | 11,65 | 10,60 | 11,40 | 6,05% | - |
| 02.06.2026 | 9,93 | 10,75 | 9,93 | 10,75 | 7,50% | - |
| 01.06.2026 | 9,90 | 10,05 | 9,48 | 10,00 | 1,27% | - |
| 29.05.2026 | 10,15 | 10,45 | 9,83 | 9,88 | -1,00% | - |
| 28.05.2026 | 9,85 | 10,05 | 9,50 | 9,98 | 1,53% | - |
| 27.05.2026 | 10,03 | 10,25 | 9,75 | 9,83 | -2,24% | - |
| 26.05.2026 | 9,68 | 10,15 | 9,68 | 10,05 | 3,34% | - |
| 25.05.2026 | 9,75 | 9,78 | 9,65 | 9,73 | 0,52% | 9.000,00 |