12,870$
-0,85%
Echtzeit-Aktienkurs Methode Electronics
Bid:
Ask:
Aktienkurse zur Methode Electronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 13,23 | 13,23 | 12,74 | 12,87 | -0,85% | 292.069,00 |
| 25.07.2024 | 13,03 | 13,27 | 12,92 | 12,98 | 0,00% | 360.683,00 |
| 24.07.2024 | 13,44 | 13,78 | 12,92 | 12,98 | -4,21% | 355.158,00 |
| 23.07.2024 | 13,29 | 13,60 | 13,25 | 13,55 | 0,74% | 347.060,00 |
| 22.07.2024 | 13,48 | 13,57 | 12,90 | 13,45 | 0,15% | 487.043,00 |
| 19.07.2024 | 13,72 | 13,72 | 13,30 | 13,43 | -1,54% | 453.957,00 |
| 18.07.2024 | 13,80 | 13,99 | 13,50 | 13,64 | -2,08% | 703.788,00 |
| 17.07.2024 | 13,66 | 14,33 | 13,52 | 13,93 | 0,29% | 839.565,00 |
| 16.07.2024 | 13,90 | 14,15 | 13,59 | 13,89 | 1,76% | 897.727,00 |
| 15.07.2024 | 13,58 | 14,15 | 13,58 | 13,65 | -1,09% | 843.493,00 |
| 12.07.2024 | 13,80 | 14,57 | 13,50 | 13,80 | 0,29% | 1.800.330,00 |
| 11.07.2024 | 11,00 | 13,95 | 10,93 | 13,76 | 45,76% | 3.858.395,00 |
| 10.07.2024 | 9,22 | 9,45 | 8,97 | 9,44 | 3,28% | 630.821,00 |
| 09.07.2024 | 9,85 | 9,85 | 9,05 | 9,14 | -7,02% | 488.369,00 |
| 08.07.2024 | 9,76 | 9,87 | 9,62 | 9,83 | 2,72% | 406.413,00 |
| 05.07.2024 | 9,78 | 9,85 | 9,50 | 9,57 | -3,92% | 504.135,00 |
| 03.07.2024 | 10,05 | 10,09 | 9,95 | 9,96 | -0,40% | 209.212,00 |
| 02.07.2024 | 9,99 | 10,17 | 9,76 | 10,00 | -0,30% | 318.260,00 |
| 01.07.2024 | 10,41 | 10,51 | 10,03 | 10,03 | -3,09% | 424.466,00 |
| 28.06.2024 | 9,86 | 10,40 | 9,86 | 10,35 | 5,72% | 982.121,00 |
| 27.06.2024 | 9,92 | 10,01 | 9,70 | 9,79 | 0,41% | 436.238,00 |
| 26.06.2024 | 9,45 | 9,77 | 9,24 | 9,75 | 2,42% | 779.191,00 |
| 25.06.2024 | 10,01 | 10,01 | 9,50 | 9,52 | -5,56% | 934.554,00 |
| 24.06.2024 | 10,42 | 10,44 | 10,05 | 10,08 | -1,37% | 798.526,00 |
| 21.06.2024 | 10,05 | 10,79 | 10,05 | 10,22 | 1,89% | 7.801.374,00 |
| 20.06.2024 | 9,69 | 10,12 | 9,68 | 10,03 | 0,60% | 909.395,00 |
| 18.06.2024 | 9,77 | 10,07 | 9,60 | 9,97 | 2,05% | 933.721,00 |
| 17.06.2024 | 9,39 | 9,79 | 9,26 | 9,77 | 2,84% | 658.077,00 |
| 14.06.2024 | 9,91 | 9,91 | 9,38 | 9,50 | -3,85% | 607.646,00 |
| 13.06.2024 | 10,66 | 10,66 | 9,78 | 9,88 | -6,79% | 657.962,00 |
| 12.06.2024 | 10,68 | 10,89 | 10,51 | 10,60 | 1,83% | 660.122,00 |
| 11.06.2024 | 10,29 | 10,43 | 10,02 | 10,41 | 0,19% | 793.194,00 |
| 10.06.2024 | 10,83 | 10,93 | 8,54 | 10,39 | -8,22% | 2.659.988,00 |
| 07.06.2024 | 10,68 | 11,33 | 10,57 | 11,32 | 4,62% | 419.581,00 |
| 06.06.2024 | 11,08 | 11,10 | 10,74 | 10,82 | -2,52% | 266.485,00 |
| 05.06.2024 | 10,69 | 11,12 | 10,52 | 11,10 | 4,13% | 284.683,00 |
| 04.06.2024 | 10,94 | 11,03 | 10,54 | 10,66 | -3,09% | 368.700,00 |
| 03.06.2024 | 11,91 | 11,93 | 10,95 | 11,00 | -6,62% | 433.863,00 |
| 31.05.2024 | 11,85 | 12,18 | 11,72 | 11,78 | -0,51% | 558.196,00 |
| 30.05.2024 | 11,79 | 11,99 | 11,79 | 11,84 | 0,94% | 199.359,00 |
| 29.05.2024 | 12,00 | 12,01 | 11,69 | 11,73 | -3,85% | 206.713,00 |
| 28.05.2024 | 11,93 | 12,37 | 11,88 | 12,20 | 3,83% | 345.275,00 |
| 24.05.2024 | 11,93 | 11,93 | 11,69 | 11,75 | 0,26% | 475.903,00 |
| 23.05.2024 | 12,17 | 12,17 | 11,55 | 11,72 | -3,14% | 314.988,00 |
| 22.05.2024 | 12,08 | 12,24 | 11,94 | 12,10 | 0,83% | 239.936,00 |
| 21.05.2024 | 12,20 | 12,28 | 11,87 | 12,00 | -2,20% | 279.694,00 |
| 20.05.2024 | 12,34 | 12,45 | 12,25 | 12,27 | -0,65% | 256.498,00 |
| 17.05.2024 | 12,31 | 12,53 | 12,23 | 12,35 | 0,65% | 204.217,00 |
| 16.05.2024 | 12,34 | 12,45 | 12,18 | 12,27 | -0,49% | 316.524,00 |
| 15.05.2024 | 12,24 | 12,44 | 11,83 | 12,33 | 2,41% | 405.449,00 |
| 14.05.2024 | 11,28 | 12,06 | 11,10 | 12,04 | 8,76% | 512.520,00 |
| 13.05.2024 | 11,03 | 11,27 | 11,00 | 11,07 | 1,84% | 314.637,00 |
| 10.05.2024 | 11,61 | 11,62 | 10,83 | 10,87 | -5,64% | 354.436,00 |
| 09.05.2024 | 11,43 | 11,62 | 11,28 | 11,52 | 0,88% | 416.207,00 |
| 08.05.2024 | 11,26 | 11,75 | 11,18 | 11,42 | 0,53% | 587.087,00 |
| 07.05.2024 | 12,11 | 12,22 | 11,18 | 11,36 | -9,55% | 691.275,00 |
| 06.05.2024 | 12,50 | 12,58 | 12,28 | 12,56 | 1,78% | 306.909,00 |
| 03.05.2024 | 12,48 | 12,66 | 12,17 | 12,34 | 0,57% | 253.334,00 |
| 02.05.2024 | 12,04 | 12,34 | 11,94 | 12,27 | 3,46% | 237.668,00 |
| 01.05.2024 | 12,20 | 12,33 | 11,84 | 11,86 | -2,71% | 275.688,00 |
| 30.04.2024 | 12,52 | 12,66 | 12,18 | 12,19 | -3,25% | 278.333,00 |
| 29.04.2024 | 12,34 | 12,62 | 12,26 | 12,60 | 3,11% | 340.263,00 |
| 26.04.2024 | 12,15 | 12,34 | 12,08 | 12,22 | 0,74% | 310.120,00 |
| 25.04.2024 | 12,15 | 12,24 | 11,84 | 12,13 | -1,30% | 427.727,00 |
| 24.04.2024 | 12,11 | 12,40 | 11,92 | 12,29 | 1,91% | 487.609,00 |
| 23.04.2024 | 11,25 | 12,09 | 11,25 | 12,06 | 6,63% | 577.545,00 |
| 22.04.2024 | 11,66 | 11,77 | 11,09 | 11,31 | -2,75% | 459.968,00 |
| 19.04.2024 | 12,21 | 12,47 | 11,57 | 11,63 | -5,45% | 578.613,00 |
| 18.04.2024 | 12,26 | 12,46 | 12,23 | 12,30 | 0,65% | 303.963,00 |
| 17.04.2024 | 12,33 | 12,60 | 12,21 | 12,22 | -0,16% | 510.609,00 |
| 16.04.2024 | 12,45 | 12,57 | 12,20 | 12,24 | -2,63% | 396.348,00 |
| 15.04.2024 | 12,48 | 12,70 | 12,34 | 12,57 | 0,40% | 487.814,00 |
| 12.04.2024 | 12,46 | 12,64 | 12,29 | 12,52 | -0,40% | 517.063,00 |
| 11.04.2024 | 12,28 | 12,73 | 12,20 | 12,57 | 2,78% | 443.330,00 |
| 10.04.2024 | 12,22 | 12,43 | 11,90 | 12,23 | -3,01% | 754.778,00 |
| 09.04.2024 | 12,38 | 12,71 | 12,17 | 12,61 | 0,24% | 578.407,00 |
| 08.04.2024 | 12,13 | 12,75 | 12,06 | 12,58 | 4,49% | 517.360,00 |
| 05.04.2024 | 11,81 | 12,16 | 11,81 | 12,04 | 1,78% | 588.620,00 |
| 04.04.2024 | 11,96 | 12,18 | 11,78 | 11,83 | -0,08% | 631.279,00 |
| 03.04.2024 | 11,56 | 11,87 | 11,56 | 11,84 | 1,54% | 388.658,00 |
| 02.04.2024 | 11,91 | 12,10 | 11,50 | 11,66 | -3,72% | 676.567,00 |
| 01.04.2024 | 12,15 | 12,32 | 12,04 | 12,11 | -0,57% | 631.756,00 |
| 28.03.2024 | 11,78 | 12,19 | 11,77 | 12,18 | 3,40% | 574.430,00 |
| 27.03.2024 | 11,31 | 11,81 | 11,31 | 11,78 | 5,08% | 600.081,00 |
| 26.03.2024 | 11,54 | 11,64 | 11,21 | 11,21 | -2,10% | 775.463,00 |
| 25.03.2024 | 12,09 | 12,12 | 11,32 | 11,45 | -4,90% | 836.089,00 |
| 22.03.2024 | 12,06 | 12,30 | 11,88 | 12,04 | -0,25% | 633.630,00 |
| 21.03.2024 | 12,31 | 12,65 | 11,93 | 12,07 | -1,31% | 1.041.019,00 |
| 20.03.2024 | 12,21 | 12,28 | 11,66 | 12,23 | 1,92% | 1.583.408,00 |
| 19.03.2024 | 11,56 | 12,49 | 11,40 | 12,00 | 3,18% | 2.850.394,00 |
| 18.03.2024 | 12,51 | 12,73 | 11,26 | 11,63 | -7,11% | 2.586.096,00 |
| 15.03.2024 | 12,44 | 12,65 | 12,23 | 12,52 | 0,00% | 1.256.540,00 |
| 14.03.2024 | 13,02 | 13,26 | 12,45 | 12,52 | -4,86% | 737.357,00 |
| 13.03.2024 | 13,22 | 13,48 | 12,87 | 13,16 | -0,75% | 560.537,00 |
| 12.03.2024 | 13,59 | 13,67 | 13,12 | 13,26 | -3,14% | 675.548,00 |
| 11.03.2024 | 14,07 | 14,67 | 13,56 | 13,69 | -3,05% | 685.323,00 |
| 08.03.2024 | 14,51 | 14,69 | 13,95 | 14,12 | -2,55% | 993.210,00 |
| 07.03.2024 | 17,45 | 17,45 | 13,09 | 14,49 | -31,13% | 2.483.010,00 |
| 06.03.2024 | 20,79 | 21,05 | 20,67 | 21,04 | 2,58% | 269.634,00 |
| 05.03.2024 | 20,60 | 20,85 | 20,43 | 20,51 | -1,44% | 154.687,00 |