11,382$
-1,88%
Echtzeit-Aktienkurs Myers Industries
Bid:
Ask:
Aktienkurse zur Myers Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.10.2024 | 12,90 | 13,25 | 12,83 | 13,10 | 2,75% | 160.307,00 |
| 15.10.2024 | 12,92 | 13,17 | 12,74 | 12,75 | -1,85% | 155.538,00 |
| 14.10.2024 | 12,95 | 13,03 | 12,81 | 12,99 | 0,31% | 147.282,00 |
| 11.10.2024 | 12,69 | 12,99 | 12,69 | 12,95 | 2,21% | 145.010,00 |
| 10.10.2024 | 12,33 | 12,67 | 12,21 | 12,67 | 2,34% | 271.752,00 |
| 09.10.2024 | 12,41 | 12,58 | 12,30 | 12,38 | -1,20% | 176.143,00 |
| 08.10.2024 | 12,64 | 12,64 | 12,26 | 12,53 | -1,42% | 148.176,00 |
| 07.10.2024 | 12,65 | 12,90 | 12,50 | 12,71 | 0,79% | 178.332,00 |
| 04.10.2024 | 12,67 | 12,82 | 12,54 | 12,61 | 1,69% | 169.865,00 |
| 03.10.2024 | 12,96 | 12,99 | 12,36 | 12,40 | -5,05% | 176.723,00 |
| 02.10.2024 | 13,40 | 13,58 | 13,05 | 13,06 | -3,04% | 108.694,00 |
| 01.10.2024 | 13,76 | 13,83 | 13,43 | 13,47 | -2,53% | 149.996,00 |
| 30.09.2024 | 13,78 | 13,91 | 13,54 | 13,82 | -0,58% | 261.576,00 |
| 27.09.2024 | 14,03 | 14,23 | 13,85 | 13,90 | 0,22% | 177.895,00 |
| 26.09.2024 | 13,99 | 14,14 | 13,82 | 13,87 | 0,65% | 170.691,00 |
| 25.09.2024 | 13,87 | 13,92 | 13,66 | 13,78 | -0,22% | 201.098,00 |
| 24.09.2024 | 14,26 | 14,41 | 13,79 | 13,81 | -3,09% | 214.773,00 |
| 23.09.2024 | 14,25 | 14,42 | 14,08 | 14,25 | 0,28% | 142.066,00 |
| 20.09.2024 | 14,54 | 14,60 | 14,15 | 14,21 | -1,73% | 633.509,00 |
| 19.09.2024 | 14,46 | 14,52 | 14,19 | 14,46 | 1,90% | 138.291,00 |
| 18.09.2024 | 13,97 | 14,54 | 13,86 | 14,19 | 1,57% | 167.547,00 |
| 17.09.2024 | 14,10 | 14,41 | 13,90 | 13,97 | -0,21% | 192.380,00 |
| 16.09.2024 | 13,89 | 14,23 | 13,88 | 14,00 | 1,82% | 258.311,00 |
| 13.09.2024 | 13,55 | 13,88 | 13,53 | 13,75 | 2,00% | 149.513,00 |
| 12.09.2024 | 13,51 | 13,58 | 13,21 | 13,48 | 0,75% | 132.453,00 |
| 11.09.2024 | 13,33 | 13,56 | 12,88 | 13,38 | 0,15% | 195.015,00 |
| 10.09.2024 | 13,72 | 13,72 | 13,25 | 13,36 | -1,84% | 230.253,00 |
| 09.09.2024 | 13,79 | 13,84 | 13,49 | 13,61 | -2,92% | 292.127,00 |
| 06.09.2024 | 14,37 | 14,57 | 14,01 | 14,02 | -2,71% | 127.586,00 |
| 05.09.2024 | 14,68 | 14,75 | 14,36 | 14,41 | -1,44% | 172.982,00 |
| 04.09.2024 | 14,65 | 14,80 | 14,45 | 14,62 | -0,61% | 143.027,00 |
| 03.09.2024 | 15,12 | 15,12 | 14,69 | 14,71 | -3,79% | 179.674,00 |
| 30.08.2024 | 15,19 | 15,31 | 15,04 | 15,29 | 0,79% | 456.137,00 |
| 29.08.2024 | 15,18 | 15,37 | 14,91 | 15,17 | 1,07% | 104.943,00 |
| 28.08.2024 | 15,10 | 15,11 | 14,83 | 15,01 | -1,25% | 185.391,00 |
| 27.08.2024 | 15,10 | 15,24 | 15,00 | 15,20 | 0,00% | 140.189,00 |
| 26.08.2024 | 15,23 | 15,61 | 15,11 | 15,20 | 0,46% | 201.325,00 |
| 23.08.2024 | 14,81 | 15,17 | 14,80 | 15,13 | 3,07% | 137.191,00 |
| 22.08.2024 | 14,51 | 14,72 | 14,47 | 14,68 | 1,03% | 139.768,00 |
| 21.08.2024 | 14,32 | 14,54 | 14,29 | 14,53 | 1,82% | 98.109,00 |
| 20.08.2024 | 14,48 | 14,53 | 14,11 | 14,27 | -1,79% | 127.193,00 |
| 19.08.2024 | 14,40 | 14,60 | 14,32 | 14,53 | 1,47% | 194.179,00 |
| 16.08.2024 | 14,11 | 14,33 | 14,03 | 14,32 | 0,99% | 476.604,00 |
| 15.08.2024 | 13,92 | 14,25 | 13,92 | 14,18 | 4,19% | 153.719,00 |
| 14.08.2024 | 13,72 | 13,72 | 13,40 | 13,61 | -0,80% | 185.409,00 |
| 13.08.2024 | 13,50 | 13,73 | 13,33 | 13,72 | 2,69% | 187.986,00 |
| 12.08.2024 | 13,61 | 13,61 | 13,15 | 13,36 | -1,84% | 260.859,00 |
| 09.08.2024 | 13,63 | 13,74 | 13,15 | 13,61 | -0,29% | 341.923,00 |
| 08.08.2024 | 13,95 | 14,05 | 13,62 | 13,65 | -0,87% | 151.716,00 |
| 07.08.2024 | 14,16 | 14,25 | 13,61 | 13,77 | -1,64% | 134.153,00 |
| 06.08.2024 | 13,81 | 14,18 | 13,75 | 14,00 | 1,16% | 215.883,00 |
| 05.08.2024 | 13,84 | 13,93 | 13,48 | 13,84 | -3,82% | 376.645,00 |
| 02.08.2024 | 14,63 | 15,05 | 14,35 | 14,39 | -7,40% | 369.461,00 |
| 01.08.2024 | 16,35 | 17,39 | 15,32 | 15,54 | 4,30% | 436.201,00 |