20,690$
-1,34%
Echtzeit-Aktienkurs Myers Industries
Bid:
Ask:
Aktienkurse zur Myers Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 20,80 | 21,00 | 20,56 | 20,71 | -1,24% | 136.073,00 |
| 26.03.2026 | 21,06 | 21,28 | 20,84 | 20,97 | -1,60% | 289.816,00 |
| 25.03.2026 | 21,57 | 21,57 | 21,09 | 21,31 | 0,52% | 171.698,00 |
| 24.03.2026 | 20,81 | 21,31 | 20,63 | 21,20 | 1,58% | 174.439,00 |
| 23.03.2026 | 20,39 | 21,06 | 20,39 | 20,87 | 5,19% | 177.861,00 |
| 20.03.2026 | 20,61 | 20,77 | 19,73 | 19,84 | -3,92% | 406.044,00 |
| 19.03.2026 | 20,17 | 20,96 | 20,02 | 20,65 | 0,73% | 434.961,00 |
| 18.03.2026 | 21,20 | 21,27 | 20,48 | 20,50 | -3,12% | 199.343,00 |
| 17.03.2026 | 21,03 | 21,30 | 20,80 | 21,16 | 1,68% | 228.670,00 |
| 16.03.2026 | 21,03 | 21,18 | 20,68 | 20,81 | 0,63% | 206.284,00 |
| 13.03.2026 | 21,22 | 21,22 | 20,17 | 20,68 | -1,85% | 376.630,00 |
| 12.03.2026 | 20,96 | 21,22 | 20,76 | 21,07 | -0,89% | 463.909,00 |
| 11.03.2026 | 20,91 | 21,29 | 20,40 | 21,26 | 1,09% | 300.260,00 |
| 10.03.2026 | 21,61 | 22,08 | 21,00 | 21,03 | -2,86% | 255.078,00 |
| 09.03.2026 | 21,25 | 21,69 | 20,77 | 21,65 | 0,42% | 254.363,00 |
| 06.03.2026 | 22,33 | 22,68 | 21,25 | 21,56 | -5,36% | 393.446,00 |
| 05.03.2026 | 21,84 | 24,03 | 21,84 | 22,78 | 4,64% | 651.705,00 |
| 04.03.2026 | 21,68 | 21,92 | 21,50 | 21,77 | 1,21% | 209.954,00 |
| 03.03.2026 | 21,55 | 21,62 | 20,72 | 21,51 | -2,49% | 223.368,00 |
| 02.03.2026 | 22,05 | 22,28 | 21,69 | 22,06 | -1,39% | 228.676,00 |
| 27.02.2026 | 22,44 | 22,44 | 22,03 | 22,37 | -1,24% | 173.331,00 |
| 26.02.2026 | 22,82 | 22,82 | 22,34 | 22,65 | -0,61% | 209.980,00 |
| 25.02.2026 | 22,74 | 22,82 | 22,21 | 22,79 | 0,53% | 220.244,00 |
| 24.02.2026 | 22,29 | 22,79 | 22,15 | 22,67 | 2,03% | 239.360,00 |
| 23.02.2026 | 22,48 | 22,60 | 21,62 | 22,22 | -1,59% | 295.195,00 |
| 20.02.2026 | 22,46 | 22,76 | 22,19 | 22,58 | 0,27% | 279.417,00 |
| 19.02.2026 | 22,59 | 22,63 | 22,20 | 22,52 | -0,92% | 286.719,00 |
| 18.02.2026 | 22,39 | 23,14 | 22,17 | 22,73 | 4,08% | 348.934,00 |
| 17.02.2026 | 21,99 | 22,00 | 21,52 | 21,84 | -1,09% | 302.382,00 |
| 13.02.2026 | 21,77 | 22,23 | 21,45 | 22,08 | 1,66% | 212.263,00 |
| 12.02.2026 | 22,56 | 22,61 | 21,71 | 21,72 | -3,04% | 341.513,00 |
| 11.02.2026 | 22,34 | 22,69 | 22,17 | 22,40 | 1,22% | 241.899,00 |
| 10.02.2026 | 22,29 | 22,47 | 22,04 | 22,13 | -0,49% | 325.322,00 |
| 09.02.2026 | 22,21 | 22,38 | 22,04 | 22,24 | 0,32% | 298.857,00 |
| 06.02.2026 | 21,50 | 22,35 | 21,49 | 22,17 | 3,36% | 318.358,00 |
| 05.02.2026 | 21,52 | 21,66 | 21,11 | 21,45 | -1,47% | 226.741,00 |
| 04.02.2026 | 21,34 | 21,86 | 21,34 | 21,77 | 2,88% | 478.685,00 |
| 03.02.2026 | 21,02 | 21,35 | 20,83 | 21,16 | 1,15% | 195.537,00 |
| 02.02.2026 | 20,60 | 21,13 | 20,60 | 20,92 | 1,21% | 199.125,00 |
| 30.01.2026 | 20,35 | 20,71 | 20,30 | 20,67 | 0,68% | 315.818,00 |
| 29.01.2026 | 20,19 | 20,62 | 20,17 | 20,53 | 2,14% | 322.475,00 |
| 28.01.2026 | 20,65 | 20,78 | 19,83 | 20,10 | -2,57% | 401.753,00 |
| 27.01.2026 | 20,42 | 20,78 | 20,37 | 20,63 | 0,93% | 276.294,00 |
| 26.01.2026 | 20,41 | 20,64 | 20,13 | 20,44 | 0,29% | 517.399,00 |
| 23.01.2026 | 20,21 | 20,41 | 20,06 | 20,38 | 0,30% | 345.007,00 |
| 22.01.2026 | 20,71 | 20,81 | 20,18 | 20,32 | -1,36% | 253.885,00 |
| 21.01.2026 | 19,94 | 20,65 | 19,92 | 20,60 | 3,83% | 239.263,00 |
| 20.01.2026 | 19,62 | 19,97 | 19,51 | 19,84 | -0,55% | 301.160,00 |
| 16.01.2026 | 19,96 | 20,10 | 19,46 | 19,95 | -0,35% | 333.945,00 |
| 15.01.2026 | 19,74 | 20,21 | 19,63 | 20,02 | 1,68% | 259.343,00 |
| 14.01.2026 | 19,81 | 19,94 | 19,43 | 19,69 | -1,06% | 156.368,00 |
| 13.01.2026 | 19,86 | 20,03 | 19,76 | 19,90 | 0,15% | 161.750,00 |
| 12.01.2026 | 19,51 | 19,93 | 19,51 | 19,87 | 1,38% | 155.869,00 |
| 09.01.2026 | 19,57 | 19,82 | 19,40 | 19,60 | 0,00% | 167.560,00 |
| 08.01.2026 | 19,31 | 19,60 | 18,96 | 19,60 | 0,82% | 245.779,00 |
| 07.01.2026 | 19,17 | 19,46 | 18,90 | 19,44 | 1,57% | 225.769,00 |
| 06.01.2026 | 18,72 | 19,16 | 18,34 | 19,14 | 2,24% | 451.715,00 |
| 05.01.2026 | 18,75 | 19,25 | 18,72 | 18,72 | 0,59% | 320.635,00 |
| 02.01.2026 | 18,89 | 18,89 | 18,16 | 18,61 | -0,59% | 433.134,00 |
| 31.12.2025 | 19,00 | 19,00 | 18,62 | 18,72 | -1,32% | 180.490,00 |
| 30.12.2025 | 19,08 | 19,18 | 18,94 | 18,97 | -0,78% | 184.600,00 |
| 29.12.2025 | 19,25 | 19,27 | 17,46 | 19,12 | -0,88% | 181.305,00 |
| 26.12.2025 | 19,26 | 19,33 | 19,12 | 19,29 | 0,26% | 153.220,00 |
| 24.12.2025 | 19,30 | 19,30 | 19,15 | 19,24 | -0,10% | 90.336,00 |
| 23.12.2025 | 19,23 | 19,31 | 19,19 | 19,26 | 0,00% | 144.271,00 |
| 22.12.2025 | 19,30 | 19,56 | 19,22 | 19,26 | -0,41% | 178.838,00 |
| 19.12.2025 | 19,44 | 19,60 | 19,20 | 19,34 | -0,57% | 417.066,00 |
| 18.12.2025 | 19,50 | 19,66 | 19,37 | 19,45 | 1,25% | 168.049,00 |
| 17.12.2025 | 19,23 | 19,44 | 19,12 | 19,21 | -0,47% | 224.382,00 |
| 16.12.2025 | 19,28 | 19,47 | 19,16 | 19,30 | 0,16% | 224.896,00 |
| 15.12.2025 | 19,59 | 19,59 | 19,19 | 19,27 | -1,08% | 250.860,00 |
| 12.12.2025 | 19,87 | 19,87 | 19,41 | 19,48 | -1,37% | 187.026,00 |
| 11.12.2025 | 19,30 | 19,87 | 19,29 | 19,75 | 2,54% | 244.001,00 |
| 10.12.2025 | 18,84 | 19,53 | 18,79 | 19,26 | 2,61% | 345.059,00 |
| 09.12.2025 | 18,65 | 19,01 | 18,60 | 18,77 | 0,21% | 182.511,00 |
| 08.12.2025 | 18,59 | 18,91 | 18,48 | 18,73 | 1,52% | 235.088,00 |
| 05.12.2025 | 18,23 | 18,61 | 18,23 | 18,45 | 0,65% | 424.073,00 |
| 04.12.2025 | 18,23 | 18,44 | 18,13 | 18,33 | 0,05% | 315.937,00 |
| 03.12.2025 | 18,08 | 18,38 | 18,08 | 18,32 | 0,66% | 253.617,00 |
| 02.12.2025 | 18,24 | 18,24 | 17,94 | 18,20 | 0,78% | 297.927,00 |
| 01.12.2025 | 17,95 | 18,29 | 17,95 | 18,06 | 0,00% | 199.025,00 |
| 28.11.2025 | 18,12 | 18,13 | 17,92 | 18,06 | 0,11% | 98.240,00 |
| 26.11.2025 | 17,86 | 18,17 | 17,86 | 18,04 | 0,28% | 217.725,00 |
| 25.11.2025 | 17,77 | 17,99 | 17,70 | 17,99 | 1,87% | 150.432,00 |
| 24.11.2025 | 17,40 | 17,82 | 17,11 | 17,66 | 2,08% | 188.813,00 |
| 21.11.2025 | 16,77 | 17,43 | 16,77 | 17,30 | 3,41% | 188.376,00 |
| 20.11.2025 | 17,16 | 17,30 | 16,66 | 16,73 | -1,53% | 156.159,00 |
| 19.11.2025 | 17,00 | 17,21 | 16,91 | 16,99 | 0,35% | 155.157,00 |
| 18.11.2025 | 16,92 | 17,13 | 16,80 | 16,93 | -0,94% | 263.090,00 |
| 17.11.2025 | 17,42 | 17,51 | 17,06 | 17,09 | -2,29% | 284.333,00 |
| 14.11.2025 | 17,50 | 17,60 | 17,30 | 17,49 | -1,07% | 229.904,00 |
| 13.11.2025 | 17,86 | 18,02 | 17,64 | 17,68 | -1,17% | 186.903,00 |
| 12.11.2025 | 17,87 | 18,06 | 17,86 | 17,89 | 0,39% | 166.122,00 |
| 11.11.2025 | 17,81 | 17,87 | 17,64 | 17,82 | 0,62% | 211.949,00 |
| 10.11.2025 | 17,62 | 18,00 | 17,50 | 17,71 | 1,55% | 211.634,00 |
| 07.11.2025 | 17,49 | 17,49 | 16,98 | 17,44 | -0,40% | 364.321,00 |
| 06.11.2025 | 17,72 | 17,85 | 17,45 | 17,51 | -1,74% | 318.499,00 |
| 05.11.2025 | 17,74 | 18,06 | 17,71 | 17,82 | 1,42% | 301.743,00 |
| 04.11.2025 | 18,09 | 18,21 | 17,57 | 17,57 | -2,87% | 421.196,00 |
| 03.11.2025 | 17,11 | 18,29 | 17,00 | 18,09 | 4,39% | 570.496,00 |