5,197$
-2,13%
Echtzeit-Aktienkurs Methode Electronics Inc.
Bid:
Ask:
Aktienkurse zur Methode Electronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 5,29 | 5,40 | 5,09 | 5,20 | -2,07% | 972.386,00 |
| 19.03.2026 | 5,23 | 5,32 | 4,88 | 5,31 | 0,19% | 787.657,00 |
| 18.03.2026 | 5,18 | 5,49 | 5,16 | 5,30 | 1,15% | 484.551,00 |
| 17.03.2026 | 5,16 | 5,26 | 5,05 | 5,24 | 3,76% | 764.174,00 |
| 16.03.2026 | 5,22 | 5,27 | 5,03 | 5,05 | -1,56% | 675.822,00 |
| 13.03.2026 | 5,30 | 5,42 | 5,10 | 5,13 | -3,02% | 716.868,00 |
| 12.03.2026 | 5,72 | 5,78 | 5,29 | 5,29 | -9,88% | 858.943,00 |
| 11.03.2026 | 5,79 | 5,92 | 5,58 | 5,87 | 2,62% | 723.109,00 |
| 10.03.2026 | 5,66 | 5,99 | 5,65 | 5,72 | 1,06% | 931.699,00 |
| 09.03.2026 | 6,34 | 6,37 | 5,57 | 5,66 | -15,02% | 1.020.794,00 |
| 06.03.2026 | 6,98 | 7,03 | 5,86 | 6,66 | -11,79% | 1.688.300,00 |
| 05.03.2026 | 8,29 | 8,40 | 7,46 | 7,55 | -9,90% | 368.094,00 |
| 04.03.2026 | 8,43 | 8,51 | 8,23 | 8,38 | 1,45% | 272.810,00 |
| 03.03.2026 | 8,11 | 8,40 | 7,94 | 8,26 | -2,48% | 260.530,00 |
| 02.03.2026 | 8,29 | 8,50 | 8,13 | 8,47 | 0,12% | 350.164,00 |
| 27.02.2026 | 8,68 | 8,82 | 8,38 | 8,46 | -3,97% | 330.780,00 |
| 26.02.2026 | 9,17 | 9,19 | 8,81 | 8,81 | -3,08% | 275.233,00 |
| 25.02.2026 | 8,87 | 9,11 | 8,64 | 9,09 | 4,00% | 417.026,00 |
| 24.02.2026 | 8,71 | 9,16 | 8,69 | 8,74 | 1,27% | 279.933,00 |
| 23.02.2026 | 8,75 | 8,76 | 8,43 | 8,63 | -1,48% | 284.378,00 |
| 20.02.2026 | 8,49 | 8,91 | 8,49 | 8,76 | 2,34% | 322.299,00 |
| 19.02.2026 | 8,57 | 8,60 | 8,27 | 8,56 | -1,15% | 223.195,00 |
| 18.02.2026 | 8,83 | 9,12 | 8,65 | 8,66 | -1,93% | 333.949,00 |
| 17.02.2026 | 8,97 | 9,10 | 8,76 | 8,83 | -2,65% | 350.547,00 |
| 13.02.2026 | 8,76 | 9,12 | 8,70 | 9,07 | 3,42% | 238.420,00 |
| 12.02.2026 | 9,00 | 9,00 | 8,36 | 8,77 | -1,13% | 321.603,00 |
| 11.02.2026 | 9,20 | 9,29 | 8,81 | 8,87 | -1,88% | 303.680,00 |
| 10.02.2026 | 9,00 | 9,26 | 8,98 | 9,04 | 0,67% | 443.536,00 |
| 09.02.2026 | 9,07 | 9,17 | 8,84 | 8,98 | -1,21% | 323.558,00 |
| 06.02.2026 | 8,95 | 9,27 | 8,88 | 9,09 | 2,94% | 632.819,00 |
| 05.02.2026 | 8,69 | 8,91 | 8,58 | 8,83 | 2,20% | 637.696,00 |
| 04.02.2026 | 8,53 | 8,83 | 8,34 | 8,64 | 1,89% | 493.328,00 |
| 03.02.2026 | 8,26 | 8,70 | 8,26 | 8,48 | 2,17% | 416.253,00 |
| 02.02.2026 | 7,95 | 8,46 | 7,76 | 8,30 | 3,88% | 386.435,00 |
| 30.01.2026 | 7,94 | 8,06 | 7,77 | 7,99 | 0,25% | 325.568,00 |
| 29.01.2026 | 7,98 | 8,01 | 7,71 | 7,97 | 0,25% | 290.880,00 |
| 28.01.2026 | 8,15 | 8,35 | 7,90 | 7,95 | -1,85% | 500.968,00 |
| 27.01.2026 | 7,57 | 8,12 | 7,53 | 8,10 | 6,44% | 468.979,00 |
| 26.01.2026 | 7,31 | 7,79 | 7,31 | 7,61 | 3,12% | 592.078,00 |
| 23.01.2026 | 7,52 | 7,56 | 7,24 | 7,38 | -2,64% | 405.911,00 |
| 22.01.2026 | 7,65 | 7,76 | 7,48 | 7,58 | 0,40% | 373.318,00 |
| 21.01.2026 | 7,22 | 7,60 | 7,10 | 7,55 | 6,04% | 472.970,00 |
| 20.01.2026 | 7,37 | 7,44 | 7,12 | 7,12 | -5,19% | 300.183,00 |
| 16.01.2026 | 7,35 | 7,57 | 7,22 | 7,51 | 1,21% | 329.749,00 |
| 15.01.2026 | 7,18 | 7,48 | 7,18 | 7,42 | 3,92% | 294.256,00 |
| 14.01.2026 | 7,06 | 7,15 | 6,99 | 7,14 | 0,71% | 176.061,00 |
| 13.01.2026 | 7,10 | 7,28 | 7,08 | 7,09 | -0,14% | 219.234,00 |
| 12.01.2026 | 6,95 | 7,22 | 6,81 | 7,10 | 1,72% | 417.729,00 |
| 09.01.2026 | 7,10 | 7,20 | 6,90 | 6,98 | -0,85% | 197.012,00 |
| 08.01.2026 | 6,79 | 7,16 | 6,78 | 7,04 | 2,92% | 227.362,00 |
| 07.01.2026 | 6,92 | 6,94 | 6,70 | 6,84 | -1,16% | 416.379,00 |
| 06.01.2026 | 6,85 | 6,94 | 6,64 | 6,92 | 0,58% | 215.667,00 |
| 05.01.2026 | 6,67 | 6,90 | 6,67 | 6,88 | 2,69% | 221.422,00 |
| 02.01.2026 | 6,74 | 6,80 | 6,65 | 6,70 | 0,90% | 186.178,00 |
| 31.12.2025 | 6,70 | 6,73 | 6,59 | 6,64 | -0,60% | 168.199,00 |
| 30.12.2025 | 6,77 | 6,81 | 6,64 | 6,68 | -1,47% | 179.174,00 |
| 29.12.2025 | 6,69 | 6,84 | 6,60 | 6,78 | 0,30% | 175.269,00 |
| 26.12.2025 | 6,89 | 6,91 | 6,68 | 6,76 | -2,17% | 222.574,00 |
| 24.12.2025 | 6,79 | 6,97 | 6,79 | 6,91 | 1,77% | 123.199,00 |
| 23.12.2025 | 6,91 | 6,91 | 6,77 | 6,79 | -2,16% | 259.671,00 |
| 22.12.2025 | 6,84 | 7,04 | 6,84 | 6,94 | 1,91% | 256.977,00 |
| 19.12.2025 | 6,71 | 6,83 | 6,65 | 6,81 | 1,04% | 750.784,00 |
| 18.12.2025 | 6,79 | 6,89 | 6,72 | 6,74 | 1,20% | 177.364,00 |
| 17.12.2025 | 6,72 | 6,85 | 6,64 | 6,66 | -0,89% | 215.158,00 |
| 16.12.2025 | 6,76 | 6,87 | 6,65 | 6,72 | -0,44% | 246.588,00 |
| 15.12.2025 | 7,02 | 7,03 | 6,71 | 6,75 | -3,16% | 249.674,00 |
| 12.12.2025 | 7,28 | 7,30 | 6,96 | 6,97 | -4,13% | 284.158,00 |
| 11.12.2025 | 7,13 | 7,34 | 7,06 | 7,27 | 2,11% | 240.500,00 |
| 10.12.2025 | 6,80 | 7,13 | 6,79 | 7,12 | 4,40% | 399.624,00 |
| 09.12.2025 | 6,94 | 7,10 | 6,81 | 6,82 | -1,87% | 334.048,00 |
| 08.12.2025 | 7,07 | 7,15 | 6,92 | 6,95 | -0,57% | 311.846,00 |
| 05.12.2025 | 7,76 | 7,76 | 6,93 | 6,99 | -9,69% | 591.132,00 |
| 04.12.2025 | 7,89 | 8,06 | 7,11 | 7,74 | -10,93% | 563.264,00 |
| 03.12.2025 | 8,24 | 8,72 | 7,90 | 8,69 | 4,70% | 468.815,00 |
| 02.12.2025 | 7,82 | 8,38 | 7,77 | 8,30 | 7,24% | 422.030,00 |
| 01.12.2025 | 7,50 | 7,78 | 7,48 | 7,74 | 2,11% | 400.144,00 |
| 28.11.2025 | 7,41 | 7,62 | 7,39 | 7,58 | 2,02% | 88.322,00 |
| 26.11.2025 | 7,32 | 7,53 | 7,28 | 7,43 | 1,50% | 213.591,00 |
| 25.11.2025 | 7,01 | 7,34 | 7,01 | 7,32 | 4,72% | 206.922,00 |
| 24.11.2025 | 6,93 | 7,09 | 6,88 | 6,99 | 0,72% | 174.407,00 |
| 21.11.2025 | 6,60 | 6,99 | 6,54 | 6,94 | 5,47% | 243.151,00 |
| 20.11.2025 | 6,80 | 7,07 | 6,51 | 6,58 | -2,52% | 288.399,00 |
| 19.11.2025 | 6,98 | 7,10 | 6,71 | 6,75 | -3,16% | 225.224,00 |
| 18.11.2025 | 7,11 | 7,11 | 6,88 | 6,97 | -2,92% | 196.043,00 |
| 17.11.2025 | 7,00 | 7,33 | 6,96 | 7,18 | 2,43% | 316.173,00 |
| 14.11.2025 | 6,84 | 7,07 | 6,63 | 7,01 | 0,86% | 310.720,00 |
| 13.11.2025 | 6,84 | 6,97 | 6,82 | 6,95 | 0,72% | 540.339,00 |
| 12.11.2025 | 6,62 | 6,92 | 6,62 | 6,90 | 4,86% | 254.359,00 |
| 11.11.2025 | 6,75 | 6,75 | 6,53 | 6,58 | -2,52% | 282.396,00 |
| 10.11.2025 | 6,73 | 6,80 | 6,57 | 6,75 | 1,81% | 179.644,00 |
| 07.11.2025 | 6,42 | 6,64 | 6,35 | 6,63 | 2,00% | 292.395,00 |
| 06.11.2025 | 6,78 | 6,86 | 6,48 | 6,50 | -4,27% | 273.321,00 |
| 05.11.2025 | 6,66 | 6,83 | 6,64 | 6,79 | 2,72% | 158.013,00 |
| 04.11.2025 | 6,59 | 6,68 | 6,54 | 6,61 | -2,36% | 179.099,00 |
| 03.11.2025 | 6,63 | 6,94 | 6,62 | 6,77 | 0,59% | 271.327,00 |
| 31.10.2025 | 6,60 | 6,75 | 6,59 | 6,73 | 1,36% | 241.190,00 |
| 30.10.2025 | 6,77 | 6,84 | 6,60 | 6,64 | -3,07% | 204.289,00 |
| 29.10.2025 | 7,10 | 7,18 | 6,81 | 6,85 | -3,93% | 221.353,00 |
| 28.10.2025 | 7,20 | 7,28 | 7,09 | 7,13 | -1,79% | 221.212,00 |
| 27.10.2025 | 7,35 | 7,40 | 7,22 | 7,26 | 0,28% | 248.063,00 |