22,040$
0,05%
Echtzeit-Aktienkurs Myers Industries
Bid:
Ask:
Aktienkurse zur Myers Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 21,99 | 22,27 | 21,99 | 22,04 | 0,05% | 139.306,00 |
| 25.04.2024 | 21,86 | 22,03 | 21,62 | 22,03 | 0,09% | 154.323,00 |
| 24.04.2024 | 21,90 | 22,13 | 21,86 | 22,01 | -0,05% | 122.912,00 |
| 23.04.2024 | 21,57 | 22,05 | 21,57 | 22,02 | 1,71% | 168.358,00 |
| 22.04.2024 | 21,59 | 21,72 | 21,49 | 21,65 | 0,37% | 186.778,00 |
| 19.04.2024 | 21,23 | 21,63 | 21,23 | 21,57 | 1,41% | 183.180,00 |
| 18.04.2024 | 21,06 | 21,28 | 20,93 | 21,27 | 1,43% | 170.729,00 |
| 17.04.2024 | 21,63 | 21,66 | 20,95 | 20,97 | -2,28% | 116.691,00 |
| 16.04.2024 | 21,20 | 21,51 | 20,88 | 21,46 | 0,37% | 182.759,00 |
| 15.04.2024 | 21,86 | 21,89 | 21,32 | 21,38 | -1,66% | 96.124,00 |
| 12.04.2024 | 21,66 | 21,78 | 21,47 | 21,74 | -0,18% | 132.390,00 |
| 11.04.2024 | 22,00 | 22,00 | 21,71 | 21,78 | -0,64% | 106.405,00 |
| 10.04.2024 | 21,93 | 22,06 | 21,59 | 21,92 | -1,97% | 242.685,00 |
| 09.04.2024 | 22,29 | 22,53 | 22,09 | 22,36 | 0,31% | 129.294,00 |
| 08.04.2024 | 22,33 | 22,45 | 22,17 | 22,29 | 0,32% | 143.893,00 |
| 05.04.2024 | 21,95 | 22,42 | 21,94 | 22,22 | 0,59% | 167.280,00 |
| 04.04.2024 | 22,85 | 22,85 | 22,02 | 22,09 | -2,39% | 192.755,00 |
| 03.04.2024 | 22,53 | 22,98 | 22,53 | 22,63 | -0,26% | 324.268,00 |
| 02.04.2024 | 22,56 | 22,86 | 22,41 | 22,69 | -0,31% | 280.267,00 |
| 01.04.2024 | 23,22 | 23,22 | 22,64 | 22,76 | -1,77% | 224.304,00 |
| 28.03.2024 | 23,17 | 23,36 | 23,01 | 23,17 | -0,22% | 236.495,00 |
| 27.03.2024 | 23,29 | 23,47 | 23,07 | 23,22 | 0,43% | 236.741,00 |
| 26.03.2024 | 23,28 | 23,40 | 22,92 | 23,12 | -0,39% | 263.783,00 |
| 25.03.2024 | 23,03 | 23,32 | 22,76 | 23,21 | 0,65% | 320.085,00 |
| 22.03.2024 | 22,74 | 23,63 | 22,59 | 23,06 | 5,78% | 601.783,00 |
| 21.03.2024 | 21,69 | 21,95 | 21,57 | 21,80 | 0,69% | 323.587,00 |
| 20.03.2024 | 21,59 | 21,94 | 21,34 | 21,65 | 0,51% | 426.704,00 |
| 19.03.2024 | 20,93 | 21,54 | 20,91 | 21,54 | 2,91% | 487.079,00 |
| 18.03.2024 | 21,11 | 21,22 | 20,91 | 20,93 | 0,43% | 330.447,00 |
| 15.03.2024 | 20,77 | 21,27 | 20,66 | 20,84 | -0,14% | 2.957.572,00 |
| 14.03.2024 | 21,05 | 21,19 | 20,63 | 20,87 | -1,79% | 453.914,00 |
| 13.03.2024 | 21,13 | 21,53 | 21,13 | 21,25 | 0,38% | 357.509,00 |
| 12.03.2024 | 20,99 | 21,29 | 20,77 | 21,17 | 1,05% | 194.986,00 |
| 11.03.2024 | 21,17 | 21,25 | 20,83 | 20,95 | -1,23% | 258.781,00 |
| 08.03.2024 | 21,50 | 21,88 | 21,19 | 21,21 | -1,07% | 351.631,00 |
| 07.03.2024 | 21,61 | 21,97 | 21,43 | 21,44 | 0,09% | 314.674,00 |
| 06.03.2024 | 20,92 | 21,83 | 20,92 | 21,42 | 3,33% | 745.295,00 |
| 05.03.2024 | 20,33 | 21,65 | 20,16 | 20,73 | 6,75% | 289.295,00 |
| 04.03.2024 | 19,50 | 19,68 | 19,23 | 19,42 | 1,04% | 148.604,00 |
| 01.03.2024 | 19,31 | 19,31 | 18,87 | 19,22 | -0,05% | 135.777,00 |
| 29.02.2024 | 19,30 | 19,40 | 19,11 | 19,23 | 0,94% | 184.827,00 |
| 28.02.2024 | 19,26 | 19,31 | 19,03 | 19,05 | -1,96% | 110.450,00 |
| 27.02.2024 | 19,80 | 19,81 | 19,32 | 19,43 | -1,17% | 88.530,00 |
| 26.02.2024 | 19,50 | 19,78 | 19,50 | 19,66 | 0,31% | 147.323,00 |
| 23.02.2024 | 19,13 | 19,61 | 19,01 | 19,60 | 2,19% | 150.378,00 |
| 22.02.2024 | 19,00 | 19,22 | 18,84 | 19,18 | 0,68% | 101.663,00 |
| 21.02.2024 | 19,01 | 19,08 | 18,79 | 19,05 | 0,32% | 114.512,00 |
| 20.02.2024 | 18,90 | 19,08 | 18,87 | 18,99 | -0,47% | 112.785,00 |
| 16.02.2024 | 19,43 | 19,46 | 19,07 | 19,08 | -2,65% | 153.546,00 |
| 15.02.2024 | 19,31 | 19,61 | 19,18 | 19,60 | 2,19% | 168.244,00 |
| 14.02.2024 | 18,78 | 19,23 | 18,68 | 19,18 | 2,90% | 147.154,00 |
| 13.02.2024 | 18,87 | 19,04 | 18,41 | 18,64 | -4,07% | 201.379,00 |
| 12.02.2024 | 19,21 | 19,56 | 19,21 | 19,43 | 1,09% | 172.694,00 |
| 09.02.2024 | 18,81 | 19,25 | 18,74 | 19,22 | 2,89% | 91.992,00 |
| 08.02.2024 | 18,39 | 18,72 | 18,38 | 18,68 | 1,69% | 101.352,00 |
| 07.02.2024 | 18,59 | 18,59 | 18,26 | 18,37 | -1,02% | 87.540,00 |
| 06.02.2024 | 18,49 | 18,69 | 18,49 | 18,56 | 0,16% | 90.360,00 |
| 05.02.2024 | 18,83 | 18,83 | 18,53 | 18,53 | -2,83% | 166.960,00 |
| 02.02.2024 | 18,86 | 19,27 | 18,81 | 19,07 | 0,16% | 163.102,00 |
| 01.02.2024 | 18,82 | 19,07 | 18,68 | 19,04 | 1,55% | 169.545,00 |
| 31.01.2024 | 18,65 | 19,13 | 18,61 | 18,75 | 0,54% | 309.380,00 |
| 30.01.2024 | 18,60 | 18,76 | 18,59 | 18,65 | -0,32% | 106.267,00 |
| 29.01.2024 | 18,88 | 19,02 | 18,64 | 18,71 | -0,58% | 171.556,00 |
| 26.01.2024 | 19,06 | 19,09 | 18,75 | 18,82 | -0,42% | 107.917,00 |
| 25.01.2024 | 19,12 | 19,12 | 18,62 | 18,90 | 0,48% | 142.170,00 |
| 24.01.2024 | 19,12 | 19,14 | 18,67 | 18,81 | -0,53% | 137.752,00 |
| 23.01.2024 | 19,17 | 19,32 | 18,89 | 18,91 | -0,21% | 106.277,00 |
| 22.01.2024 | 18,85 | 19,01 | 18,74 | 18,95 | 0,85% | 142.397,00 |
| 19.01.2024 | 18,85 | 18,97 | 18,51 | 18,79 | 0,27% | 153.997,00 |
| 18.01.2024 | 18,29 | 18,79 | 18,22 | 18,74 | 2,40% | 713.133,00 |
| 17.01.2024 | 18,08 | 18,40 | 18,03 | 18,30 | -0,16% | 263.601,00 |
| 16.01.2024 | 18,40 | 18,51 | 18,25 | 18,33 | -1,45% | 159.033,00 |
| 12.01.2024 | 18,70 | 18,75 | 18,37 | 18,60 | 0,87% | 239.852,00 |
| 11.01.2024 | 18,54 | 18,71 | 18,21 | 18,44 | -1,23% | 369.881,00 |
| 10.01.2024 | 18,67 | 18,87 | 18,48 | 18,67 | 0,00% | 267.108,00 |
| 09.01.2024 | 18,78 | 18,87 | 18,59 | 18,67 | -1,58% | 137.118,00 |
| 08.01.2024 | 19,23 | 19,28 | 18,87 | 18,97 | -1,20% | 215.538,00 |
| 05.01.2024 | 18,96 | 19,32 | 18,73 | 19,20 | 0,73% | 178.901,00 |
| 04.01.2024 | 19,23 | 19,24 | 19,00 | 19,06 | -0,57% | 153.366,00 |
| 03.01.2024 | 19,61 | 19,76 | 19,09 | 19,17 | -2,34% | 169.132,00 |
| 02.01.2024 | 19,50 | 19,89 | 19,40 | 19,63 | 0,41% | 151.518,00 |
| 29.12.2023 | 19,99 | 20,02 | 19,55 | 19,55 | -0,86% | 164.834,00 |
| 28.12.2023 | 19,80 | 19,90 | 19,65 | 19,72 | -1,10% | 91.310,00 |
| 27.12.2023 | 20,01 | 20,06 | 19,86 | 19,94 | 0,10% | 104.719,00 |
| 26.12.2023 | 19,96 | 20,02 | 19,87 | 19,92 | 0,20% | 95.143,00 |
| 22.12.2023 | 19,98 | 20,19 | 19,78 | 19,88 | -0,20% | 129.721,00 |
| 21.12.2023 | 19,77 | 19,97 | 19,65 | 19,92 | 1,32% | 205.044,00 |
| 20.12.2023 | 19,85 | 20,17 | 19,66 | 19,66 | -1,55% | 161.626,00 |
| 19.12.2023 | 19,39 | 19,99 | 19,32 | 19,97 | 3,79% | 221.857,00 |
| 18.12.2023 | 19,37 | 19,37 | 19,07 | 19,24 | -0,52% | 302.965,00 |
| 15.12.2023 | 19,79 | 19,88 | 19,29 | 19,34 | -1,48% | 2.637.697,00 |
| 14.12.2023 | 19,34 | 20,07 | 19,34 | 19,63 | 3,81% | 491.849,00 |
| 13.12.2023 | 18,15 | 18,96 | 18,06 | 18,91 | 4,19% | 577.325,00 |
| 12.12.2023 | 18,15 | 18,33 | 17,96 | 18,15 | 0,00% | 269.266,00 |
| 11.12.2023 | 18,09 | 18,25 | 18,00 | 18,15 | 0,55% | 270.188,00 |
| 08.12.2023 | 18,21 | 18,34 | 17,98 | 18,05 | -1,20% | 164.885,00 |
| 07.12.2023 | 18,00 | 18,27 | 17,80 | 18,27 | 2,24% | 305.260,00 |
| 06.12.2023 | 18,05 | 18,25 | 17,87 | 17,87 | -0,94% | 356.285,00 |
| 05.12.2023 | 17,87 | 18,14 | 17,76 | 18,04 | 0,67% | 213.466,00 |
| 04.12.2023 | 17,70 | 17,99 | 17,70 | 17,92 | 0,73% | 198.914,00 |