12,580$
-1,72%
Echtzeit-Aktienkurs Myers Industries
Bid:
Ask:
Aktienkurse zur Myers Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 12,71 | 12,86 | 12,43 | 12,57 | -1,80% | 365.108,00 |
| 12.03.2025 | 13,14 | 13,20 | 12,55 | 12,80 | -2,36% | 323.684,00 |
| 11.03.2025 | 13,09 | 13,20 | 12,81 | 13,11 | 0,00% | 419.282,00 |
| 10.03.2025 | 12,95 | 13,37 | 12,76 | 13,11 | -0,08% | 731.318,00 |
| 07.03.2025 | 12,22 | 13,64 | 12,21 | 13,12 | 5,13% | 1.044.713,00 |
| 06.03.2025 | 11,12 | 12,69 | 11,12 | 12,48 | 28,13% | 1.375.254,00 |
| 05.03.2025 | 9,80 | 10,06 | 9,66 | 9,74 | -0,20% | 513.930,00 |
| 04.03.2025 | 9,65 | 9,94 | 9,32 | 9,76 | -0,51% | 387.606,00 |
| 03.03.2025 | 10,99 | 10,99 | 9,69 | 9,81 | -10,49% | 335.590,00 |
| 28.02.2025 | 10,67 | 10,98 | 10,40 | 10,96 | 2,91% | 1.648.402,00 |
| 27.02.2025 | 10,83 | 10,83 | 10,50 | 10,65 | -2,02% | 484.346,00 |
| 26.02.2025 | 10,45 | 10,91 | 10,44 | 10,87 | 4,02% | 620.473,00 |
| 25.02.2025 | 11,03 | 11,05 | 10,41 | 10,45 | -4,74% | 262.142,00 |
| 24.02.2025 | 11,32 | 11,35 | 10,87 | 10,97 | -2,58% | 285.694,00 |
| 21.02.2025 | 12,12 | 12,12 | 11,10 | 11,26 | -6,09% | 262.629,00 |
| 20.02.2025 | 12,13 | 12,13 | 11,98 | 11,99 | -0,83% | 185.617,00 |
| 19.02.2025 | 12,01 | 12,10 | 12,00 | 12,09 | -0,17% | 196.357,00 |
| 18.02.2025 | 12,13 | 12,16 | 12,00 | 12,11 | 0,41% | 200.145,00 |
| 14.02.2025 | 12,13 | 12,20 | 11,97 | 12,06 | 0,17% | 129.265,00 |
| 13.02.2025 | 12,07 | 12,15 | 12,02 | 12,04 | 0,08% | 130.439,00 |
| 12.02.2025 | 12,07 | 12,09 | 11,87 | 12,03 | -1,72% | 227.338,00 |
| 11.02.2025 | 12,10 | 12,27 | 12,08 | 12,24 | 0,66% | 104.690,00 |
| 10.02.2025 | 12,11 | 12,28 | 12,02 | 12,16 | 0,83% | 185.504,00 |
| 07.02.2025 | 12,20 | 12,20 | 11,95 | 12,06 | -1,71% | 190.107,00 |
| 06.02.2025 | 12,21 | 12,37 | 12,11 | 12,27 | -0,24% | 177.220,00 |
| 05.02.2025 | 12,24 | 12,43 | 12,23 | 12,30 | 0,00% | 140.476,00 |
| 04.02.2025 | 12,00 | 12,31 | 12,00 | 12,30 | 2,33% | 166.232,00 |
| 03.02.2025 | 11,78 | 12,09 | 11,61 | 12,02 | -0,17% | 219.650,00 |
| 31.01.2025 | 12,25 | 12,33 | 11,98 | 12,04 | -1,31% | 178.660,00 |
| 30.01.2025 | 12,34 | 12,39 | 12,20 | 12,20 | -0,73% | 140.452,00 |
| 29.01.2025 | 12,04 | 12,32 | 12,00 | 12,29 | 1,74% | 150.184,00 |
| 28.01.2025 | 12,18 | 12,25 | 11,98 | 12,08 | -2,11% | 196.174,00 |
| 27.01.2025 | 12,22 | 12,41 | 12,19 | 12,34 | 1,06% | 256.030,00 |
| 24.01.2025 | 12,12 | 12,22 | 11,87 | 12,21 | 0,33% | 197.887,00 |
| 23.01.2025 | 11,67 | 12,17 | 11,65 | 12,17 | 3,66% | 209.919,00 |
| 22.01.2025 | 12,05 | 12,06 | 11,74 | 11,74 | -2,89% | 261.982,00 |
| 21.01.2025 | 11,89 | 12,19 | 11,84 | 12,09 | 3,07% | 246.743,00 |
| 17.01.2025 | 11,75 | 11,87 | 11,55 | 11,73 | 1,12% | 276.741,00 |
| 16.01.2025 | 11,49 | 11,67 | 11,34 | 11,60 | 1,93% | 211.556,00 |
| 15.01.2025 | 11,58 | 11,62 | 11,31 | 11,38 | 1,61% | 160.409,00 |
| 14.01.2025 | 10,95 | 11,22 | 10,93 | 11,20 | 2,28% | 218.202,00 |
| 13.01.2025 | 10,51 | 11,03 | 10,50 | 10,95 | 2,91% | 233.272,00 |
| 10.01.2025 | 10,55 | 10,71 | 10,43 | 10,64 | -1,02% | 258.604,00 |
| 08.01.2025 | 10,85 | 10,89 | 10,60 | 10,75 | -1,74% | 161.610,00 |
| 07.01.2025 | 11,15 | 11,22 | 10,80 | 10,94 | -1,88% | 572.750,00 |
| 06.01.2025 | 11,17 | 11,42 | 11,08 | 11,15 | 1,64% | 296.264,00 |
| 03.01.2025 | 10,78 | 11,14 | 10,65 | 10,97 | 2,05% | 268.545,00 |
| 02.01.2025 | 11,12 | 11,21 | 10,68 | 10,75 | -2,63% | 260.922,00 |
| 31.12.2024 | 11,00 | 11,21 | 10,94 | 11,04 | 1,01% | 251.266,00 |
| 30.12.2024 | 11,00 | 11,11 | 10,81 | 10,93 | -1,35% | 447.372,00 |
| 27.12.2024 | 11,36 | 11,46 | 10,97 | 11,08 | -3,06% | 273.270,00 |
| 26.12.2024 | 11,26 | 11,49 | 11,26 | 11,43 | 0,35% | 281.716,00 |
| 24.12.2024 | 11,41 | 11,45 | 11,29 | 11,39 | 0,53% | 117.833,00 |
| 23.12.2024 | 11,40 | 11,42 | 11,18 | 11,33 | -0,61% | 303.512,00 |
| 20.12.2024 | 11,41 | 11,85 | 11,34 | 11,40 | -1,72% | 758.197,00 |
| 19.12.2024 | 11,75 | 11,98 | 11,55 | 11,60 | -0,94% | 261.128,00 |
| 18.12.2024 | 12,27 | 12,44 | 11,65 | 11,71 | -4,95% | 358.266,00 |
| 17.12.2024 | 12,14 | 12,33 | 12,11 | 12,32 | 0,82% | 305.288,00 |
| 16.12.2024 | 12,14 | 12,45 | 12,11 | 12,22 | -0,65% | 360.529,00 |
| 13.12.2024 | 11,90 | 12,31 | 11,81 | 12,30 | 2,93% | 305.055,00 |
| 12.12.2024 | 12,36 | 12,39 | 11,95 | 11,95 | -4,63% | 355.047,00 |
| 11.12.2024 | 12,33 | 12,61 | 12,22 | 12,53 | 3,73% | 402.625,00 |
| 10.12.2024 | 12,05 | 12,19 | 11,92 | 12,08 | -0,41% | 531.914,00 |
| 09.12.2024 | 12,02 | 12,47 | 12,01 | 12,13 | 2,36% | 426.726,00 |
| 06.12.2024 | 12,06 | 12,11 | 11,75 | 11,85 | -0,92% | 385.955,00 |
| 05.12.2024 | 12,31 | 12,35 | 11,80 | 11,96 | -3,70% | 360.414,00 |
| 04.12.2024 | 11,61 | 12,42 | 11,61 | 12,42 | 7,91% | 555.013,00 |
| 03.12.2024 | 11,85 | 11,93 | 11,27 | 11,51 | -4,32% | 539.548,00 |
| 02.12.2024 | 11,71 | 12,09 | 11,50 | 12,03 | 3,71% | 885.768,00 |
| 29.11.2024 | 11,80 | 11,96 | 11,59 | 11,60 | 1,31% | 533.924,00 |
| 27.11.2024 | 11,39 | 11,76 | 11,34 | 11,45 | 1,78% | 813.552,00 |
| 26.11.2024 | 11,24 | 11,46 | 10,88 | 11,25 | -0,35% | 6.520.721,00 |
| 25.11.2024 | 11,26 | 11,81 | 11,14 | 11,29 | 1,44% | 711.320,00 |
| 22.11.2024 | 11,32 | 11,40 | 10,93 | 11,13 | -0,89% | 958.872,00 |
| 21.11.2024 | 11,75 | 11,76 | 11,15 | 11,23 | -4,02% | 642.746,00 |
| 20.11.2024 | 10,50 | 11,71 | 10,35 | 11,70 | 7,24% | 1.201.408,00 |
| 19.11.2024 | 11,07 | 11,09 | 10,84 | 10,91 | -2,24% | 431.651,00 |
| 18.11.2024 | 11,76 | 11,87 | 11,15 | 11,16 | -4,62% | 433.734,00 |
| 15.11.2024 | 11,82 | 11,95 | 11,69 | 11,70 | -0,26% | 301.153,00 |
| 14.11.2024 | 12,01 | 12,15 | 11,68 | 11,73 | -2,25% | 308.824,00 |
| 13.11.2024 | 12,09 | 12,22 | 11,81 | 12,00 | -1,48% | 305.439,00 |
| 12.11.2024 | 12,25 | 12,35 | 11,97 | 12,18 | -1,14% | 452.918,00 |
| 11.11.2024 | 12,32 | 12,37 | 12,11 | 12,32 | 1,82% | 301.730,00 |
| 08.11.2024 | 11,93 | 12,15 | 11,70 | 12,10 | 1,68% | 339.405,00 |
| 07.11.2024 | 12,25 | 12,54 | 11,88 | 11,90 | -2,62% | 441.186,00 |
| 06.11.2024 | 11,62 | 12,30 | 11,55 | 12,22 | 7,29% | 671.705,00 |
| 05.11.2024 | 11,48 | 11,82 | 10,77 | 11,39 | -2,73% | 743.177,00 |
| 04.11.2024 | 11,80 | 12,10 | 11,70 | 11,71 | -0,34% | 278.159,00 |
| 01.11.2024 | 11,92 | 11,98 | 11,66 | 11,75 | -0,25% | 224.137,00 |
| 31.10.2024 | 12,11 | 12,19 | 11,77 | 11,78 | -2,32% | 193.144,00 |
| 30.10.2024 | 12,04 | 12,32 | 12,02 | 12,06 | 0,33% | 187.779,00 |
| 29.10.2024 | 12,36 | 12,46 | 11,98 | 12,02 | -4,07% | 189.869,00 |
| 28.10.2024 | 12,37 | 12,71 | 12,23 | 12,53 | 2,45% | 131.186,00 |
| 25.10.2024 | 12,51 | 12,51 | 12,15 | 12,23 | -1,77% | 115.819,00 |
| 24.10.2024 | 12,44 | 12,49 | 12,27 | 12,45 | -0,08% | 137.821,00 |
| 23.10.2024 | 12,49 | 12,64 | 12,29 | 12,46 | -1,19% | 140.673,00 |
| 22.10.2024 | 12,95 | 13,00 | 12,57 | 12,61 | -3,22% | 175.861,00 |
| 21.10.2024 | 13,10 | 13,16 | 12,94 | 13,03 | -0,38% | 261.396,00 |
| 18.10.2024 | 13,34 | 13,34 | 13,07 | 13,08 | -1,51% | 161.789,00 |
| 17.10.2024 | 13,08 | 13,33 | 12,96 | 13,28 | 1,37% | 183.038,00 |