9,740$
-5,80%
Echtzeit-Aktienkurs Methode Electronics
Bid:
Ask:
Aktienkurse zur Methode Electronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.07.2024 | 12,73 | 13,09 | 12,64 | 12,66 | -0,63% | 466.965,00 |
| 30.07.2024 | 12,43 | 12,84 | 12,42 | 12,74 | 3,24% | 406.563,00 |
| 29.07.2024 | 12,91 | 12,91 | 12,21 | 12,34 | -4,12% | 372.684,00 |
| 26.07.2024 | 13,23 | 13,23 | 12,74 | 12,87 | -0,85% | 292.071,00 |
| 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 |