8,460$
-3,97%
Echtzeit-Aktienkurs Methode Electronics
Bid:
Ask:
Aktienkurse zur Methode Electronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 8,67 | 8,82 | 8,38 | 8,46 | -3,97% | 330.779,00 |
| 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 |