12,180$
-0,57%
Echtzeit-Aktienkurs Methode Electronics Inc.
Bid:
Ask:
Aktienkurse zur Methode Electronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 11,97 | 12,53 | 11,96 | 12,15 | -0,82% | 635.444,00 |
| 19.12.2024 | 12,55 | 12,66 | 11,85 | 12,25 | 1,32% | 351.636,00 |
| 18.12.2024 | 12,76 | 12,96 | 11,79 | 12,09 | -4,43% | 390.945,00 |
| 17.12.2024 | 12,76 | 13,08 | 12,56 | 12,65 | -1,63% | 359.047,00 |
| 16.12.2024 | 13,00 | 13,51 | 12,83 | 12,86 | -1,61% | 299.207,00 |
| 13.12.2024 | 13,12 | 13,33 | 12,89 | 13,07 | -0,38% | 388.999,00 |
| 12.12.2024 | 12,55 | 13,22 | 12,55 | 13,12 | 2,98% | 411.760,00 |
| 11.12.2024 | 13,11 | 13,23 | 12,70 | 12,74 | -2,52% | 444.249,00 |
| 10.12.2024 | 12,89 | 13,43 | 12,38 | 13,07 | 0,31% | 743.809,00 |
| 09.12.2024 | 12,88 | 13,58 | 12,75 | 13,03 | 2,36% | 619.462,00 |
| 06.12.2024 | 14,23 | 14,79 | 12,63 | 12,73 | -9,20% | 884.097,00 |
| 05.12.2024 | 15,20 | 17,45 | 13,62 | 14,02 | 20,76% | 1.871.589,00 |
| 04.12.2024 | 11,12 | 11,70 | 11,06 | 11,61 | 4,69% | 429.143,00 |
| 03.12.2024 | 11,36 | 11,39 | 10,75 | 11,09 | -3,06% | 496.074,00 |
| 02.12.2024 | 10,98 | 11,46 | 10,80 | 11,44 | 4,76% | 492.214,00 |
| 29.11.2024 | 11,00 | 11,09 | 10,82 | 10,92 | 0,00% | 190.303,00 |
| 27.11.2024 | 10,93 | 11,09 | 10,75 | 10,92 | 1,77% | 191.511,00 |
| 26.11.2024 | 10,60 | 10,82 | 10,38 | 10,73 | 0,37% | 364.212,00 |
| 25.11.2024 | 10,66 | 11,17 | 10,66 | 10,69 | 2,10% | 1.545.865,00 |
| 22.11.2024 | 9,91 | 10,48 | 9,80 | 10,47 | 7,72% | 340.794,00 |
| 21.11.2024 | 9,03 | 9,76 | 8,97 | 9,72 | 7,64% | 325.909,00 |
| 20.11.2024 | 9,28 | 9,29 | 8,80 | 9,03 | -2,48% | 301.477,00 |
| 19.11.2024 | 9,07 | 9,29 | 8,98 | 9,26 | 0,65% | 270.331,00 |
| 18.11.2024 | 9,29 | 9,51 | 9,11 | 9,20 | -1,08% | 295.024,00 |
| 15.11.2024 | 9,76 | 9,76 | 9,17 | 9,30 | -4,32% | 257.316,00 |
| 14.11.2024 | 9,56 | 9,72 | 9,47 | 9,72 | 0,73% | 315.031,00 |
| 13.11.2024 | 9,74 | 9,94 | 9,59 | 9,65 | -0,72% | 314.443,00 |
| 12.11.2024 | 9,95 | 10,12 | 9,71 | 9,72 | -4,71% | 267.289,00 |
| 11.11.2024 | 10,12 | 10,34 | 10,10 | 10,20 | 1,90% | 243.469,00 |
| 08.11.2024 | 10,23 | 10,34 | 9,95 | 10,01 | -2,53% | 292.244,00 |
| 07.11.2024 | 10,26 | 10,30 | 9,86 | 10,27 | 0,49% | 338.759,00 |
| 06.11.2024 | 10,13 | 10,30 | 9,75 | 10,22 | 10,37% | 429.816,00 |
| 05.11.2024 | 9,16 | 9,28 | 9,09 | 9,26 | 1,09% | 254.323,00 |
| 04.11.2024 | 9,05 | 9,30 | 8,92 | 9,16 | 1,44% | 309.881,00 |
| 01.11.2024 | 8,80 | 9,35 | 8,80 | 9,03 | 3,56% | 472.131,00 |
| 31.10.2024 | 9,23 | 9,27 | 8,70 | 8,72 | -5,53% | 791.051,00 |
| 30.10.2024 | 9,34 | 9,58 | 9,21 | 9,23 | -2,12% | 328.395,00 |
| 29.10.2024 | 9,45 | 9,56 | 9,28 | 9,43 | -1,05% | 236.345,00 |
| 28.10.2024 | 9,31 | 9,63 | 9,26 | 9,53 | 3,70% | 325.813,00 |
| 25.10.2024 | 9,24 | 9,58 | 9,17 | 9,19 | -0,11% | 271.161,00 |
| 24.10.2024 | 10,22 | 10,22 | 9,19 | 9,20 | -8,64% | 556.355,00 |
| 23.10.2024 | 10,17 | 10,30 | 10,02 | 10,07 | -2,61% | 206.055,00 |
| 22.10.2024 | 10,45 | 10,62 | 10,26 | 10,34 | -1,05% | 301.687,00 |
| 21.10.2024 | 10,91 | 10,91 | 10,30 | 10,45 | -4,83% | 354.563,00 |
| 18.10.2024 | 10,94 | 11,17 | 10,87 | 10,98 | -1,52% | 252.005,00 |
| 17.10.2024 | 11,24 | 11,25 | 10,78 | 11,15 | -0,80% | 316.967,00 |
| 16.10.2024 | 11,11 | 11,24 | 10,97 | 11,24 | 2,27% | 222.268,00 |
| 15.10.2024 | 11,13 | 11,34 | 10,98 | 10,99 | -1,17% | 341.984,00 |
| 14.10.2024 | 10,91 | 11,14 | 10,71 | 11,12 | 1,37% | 337.620,00 |
| 11.10.2024 | 10,49 | 11,11 | 10,41 | 10,97 | 5,48% | 591.898,00 |
| 10.10.2024 | 10,29 | 10,54 | 10,15 | 10,40 | -0,67% | 374.958,00 |
| 09.10.2024 | 10,54 | 10,66 | 10,43 | 10,47 | -0,66% | 401.626,00 |
| 08.10.2024 | 10,39 | 10,56 | 10,15 | 10,54 | 0,48% | 827.827,00 |
| 07.10.2024 | 11,04 | 11,04 | 10,41 | 10,49 | -5,32% | 386.794,00 |
| 04.10.2024 | 11,22 | 11,22 | 10,98 | 11,08 | 1,84% | 231.048,00 |
| 03.10.2024 | 11,20 | 11,34 | 10,81 | 10,88 | -4,56% | 333.724,00 |
| 02.10.2024 | 11,38 | 11,56 | 11,25 | 11,40 | -0,09% | 245.311,00 |
| 01.10.2024 | 11,92 | 11,92 | 11,36 | 11,41 | -4,60% | 229.789,00 |
| 30.09.2024 | 11,60 | 12,05 | 11,41 | 11,96 | -0,08% | 547.933,00 |
| 27.09.2024 | 12,44 | 12,47 | 11,94 | 11,97 | -2,29% | 330.707,00 |
| 26.09.2024 | 11,65 | 12,28 | 11,58 | 12,25 | 9,87% | 390.740,00 |
| 25.09.2024 | 11,43 | 11,43 | 11,15 | 11,15 | -2,62% | 331.656,00 |
| 24.09.2024 | 11,44 | 11,54 | 11,32 | 11,45 | 0,79% | 369.426,00 |
| 23.09.2024 | 11,72 | 11,88 | 11,28 | 11,36 | -2,66% | 497.413,00 |
| 20.09.2024 | 11,59 | 12,01 | 11,55 | 11,67 | 2,19% | 1.221.803,00 |
| 19.09.2024 | 11,40 | 11,46 | 11,10 | 11,42 | 4,20% | 475.101,00 |
| 18.09.2024 | 10,70 | 11,28 | 10,58 | 10,96 | 2,33% | 436.407,00 |
| 17.09.2024 | 10,73 | 10,95 | 10,48 | 10,71 | 1,61% | 411.111,00 |
| 16.09.2024 | 10,65 | 10,65 | 10,44 | 10,54 | -0,28% | 368.080,00 |
| 13.09.2024 | 10,25 | 10,60 | 10,19 | 10,57 | 5,49% | 395.462,00 |
| 12.09.2024 | 9,80 | 10,12 | 9,75 | 10,02 | 1,11% | 359.138,00 |
| 11.09.2024 | 9,74 | 9,98 | 9,63 | 9,91 | 1,54% | 341.222,00 |
| 10.09.2024 | 9,52 | 9,82 | 9,35 | 9,76 | 1,04% | 431.308,00 |
| 09.09.2024 | 9,74 | 9,74 | 9,30 | 9,66 | -0,82% | 469.361,00 |
| 06.09.2024 | 10,33 | 10,33 | 9,66 | 9,74 | -5,80% | 364.574,00 |
| 05.09.2024 | 10,26 | 10,93 | 9,79 | 10,34 | 2,78% | 468.024,00 |
| 04.09.2024 | 9,80 | 10,13 | 9,76 | 10,06 | 1,21% | 424.182,00 |
| 03.09.2024 | 10,26 | 10,40 | 9,88 | 9,94 | -4,61% | 376.674,00 |
| 30.08.2024 | 10,46 | 10,55 | 10,24 | 10,42 | -0,10% | 292.373,00 |
| 29.08.2024 | 9,98 | 10,58 | 9,90 | 10,43 | 4,61% | 277.684,00 |
| 28.08.2024 | 10,14 | 10,16 | 9,81 | 9,97 | -2,64% | 286.715,00 |
| 27.08.2024 | 10,46 | 10,48 | 10,14 | 10,24 | -3,40% | 195.930,00 |
| 26.08.2024 | 10,82 | 10,82 | 10,50 | 10,60 | -0,28% | 369.368,00 |
| 23.08.2024 | 10,02 | 10,64 | 10,00 | 10,63 | 7,59% | 365.258,00 |
| 22.08.2024 | 10,87 | 10,87 | 9,84 | 9,88 | -8,86% | 374.483,00 |
| 21.08.2024 | 10,41 | 10,88 | 10,35 | 10,84 | 5,24% | 264.405,00 |
| 20.08.2024 | 10,80 | 10,98 | 10,30 | 10,30 | -5,16% | 214.789,00 |
| 19.08.2024 | 10,72 | 10,88 | 10,67 | 10,86 | 1,21% | 191.048,00 |
| 16.08.2024 | 10,61 | 10,87 | 10,53 | 10,73 | -0,28% | 270.915,00 |
| 15.08.2024 | 10,66 | 10,82 | 10,44 | 10,76 | 3,76% | 269.200,00 |
| 14.08.2024 | 10,49 | 10,53 | 10,17 | 10,37 | -0,38% | 277.622,00 |
| 13.08.2024 | 9,92 | 10,46 | 9,87 | 10,41 | 4,52% | 310.583,00 |
| 12.08.2024 | 10,25 | 10,25 | 9,74 | 9,96 | -1,58% | 335.238,00 |
| 09.08.2024 | 10,25 | 10,50 | 9,97 | 10,12 | -1,84% | 262.476,00 |
| 08.08.2024 | 10,26 | 10,37 | 10,14 | 10,31 | 0,98% | 266.420,00 |
| 07.08.2024 | 10,90 | 10,93 | 10,18 | 10,21 | -3,86% | 286.421,00 |
| 06.08.2024 | 10,63 | 10,79 | 10,31 | 10,62 | -0,38% | 353.876,00 |
| 05.08.2024 | 10,54 | 10,73 | 10,23 | 10,66 | -6,16% | 372.494,00 |
| 02.08.2024 | 11,37 | 11,39 | 11,07 | 11,36 | -4,46% | 502.564,00 |
| 01.08.2024 | 12,67 | 12,84 | 11,78 | 11,89 | -6,08% | 428.659,00 |