15,525$
-0,67%
Echtzeit-Aktienkurs Myers Industries
Bid:
Ask:
Aktienkurse zur Myers Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 15,61 | 15,77 | 15,35 | 15,53 | -0,64% | 92.696,00 |
| 02.07.2025 | 15,10 | 15,63 | 15,05 | 15,63 | 3,85% | 221.840,00 |
| 01.07.2025 | 14,44 | 15,21 | 14,44 | 15,05 | 3,86% | 259.019,00 |
| 30.06.2025 | 14,64 | 14,75 | 14,48 | 14,49 | -1,36% | 202.039,00 |
| 27.06.2025 | 14,90 | 14,90 | 14,54 | 14,69 | -0,74% | 1.235.428,00 |
| 26.06.2025 | 14,69 | 14,90 | 14,69 | 14,80 | 0,89% | 198.259,00 |
| 25.06.2025 | 14,58 | 14,81 | 14,58 | 14,67 | -0,20% | 166.491,00 |
| 24.06.2025 | 14,40 | 14,81 | 14,34 | 14,70 | 3,09% | 276.029,00 |
| 23.06.2025 | 14,07 | 14,35 | 14,00 | 14,26 | 0,07% | 165.527,00 |
| 20.06.2025 | 14,66 | 14,66 | 14,19 | 14,25 | -1,93% | 286.092,00 |
| 18.06.2025 | 14,55 | 14,74 | 14,46 | 14,53 | -0,75% | 175.048,00 |
| 17.06.2025 | 14,72 | 14,97 | 14,62 | 14,64 | -1,55% | 199.660,00 |
| 16.06.2025 | 14,81 | 15,08 | 14,72 | 14,87 | 1,36% | 207.155,00 |
| 13.06.2025 | 15,06 | 15,22 | 14,59 | 14,67 | 0,89% | 542.489,00 |
| 12.06.2025 | 14,48 | 14,71 | 14,29 | 14,54 | -1,16% | 232.977,00 |
| 11.06.2025 | 14,34 | 14,81 | 14,27 | 14,71 | 2,15% | 264.934,00 |
| 10.06.2025 | 14,33 | 14,65 | 14,17 | 14,40 | 1,19% | 221.363,00 |
| 09.06.2025 | 14,10 | 14,39 | 13,94 | 14,23 | 1,21% | 505.453,00 |
| 06.06.2025 | 13,74 | 14,13 | 13,71 | 14,06 | 4,07% | 359.776,00 |
| 05.06.2025 | 13,36 | 13,76 | 13,36 | 13,51 | 0,15% | 270.966,00 |
| 04.06.2025 | 13,35 | 13,80 | 13,29 | 13,49 | 0,97% | 306.662,00 |
| 03.06.2025 | 12,52 | 13,57 | 12,50 | 13,36 | 7,40% | 337.340,00 |
| 02.06.2025 | 12,52 | 12,65 | 12,29 | 12,44 | -1,97% | 213.206,00 |
| 30.05.2025 | 12,94 | 12,94 | 12,63 | 12,69 | -1,32% | 148.068,00 |
| 29.05.2025 | 12,85 | 12,95 | 12,67 | 12,86 | 1,50% | 197.046,00 |
| 28.05.2025 | 12,62 | 12,74 | 12,44 | 12,67 | 0,40% | 199.006,00 |
| 27.05.2025 | 12,21 | 12,62 | 12,20 | 12,62 | 4,64% | 189.233,00 |
| 23.05.2025 | 11,95 | 12,11 | 11,86 | 12,06 | -1,31% | 183.733,00 |
| 22.05.2025 | 12,20 | 12,30 | 12,07 | 12,22 | 1,16% | 153.326,00 |
| 21.05.2025 | 12,11 | 12,30 | 12,00 | 12,08 | -2,74% | 150.916,00 |
| 20.05.2025 | 12,45 | 12,46 | 12,33 | 12,42 | -0,24% | 128.783,00 |
| 19.05.2025 | 12,35 | 12,52 | 12,28 | 12,45 | -0,72% | 121.373,00 |
| 16.05.2025 | 12,38 | 12,66 | 12,35 | 12,54 | 1,37% | 192.726,00 |
| 15.05.2025 | 12,30 | 12,46 | 12,23 | 12,37 | -0,32% | 156.045,00 |
| 14.05.2025 | 12,63 | 12,63 | 12,38 | 12,41 | -1,43% | 142.359,00 |
| 13.05.2025 | 12,74 | 12,82 | 12,57 | 12,59 | -0,94% | 165.638,00 |
| 12.05.2025 | 13,08 | 13,08 | 12,59 | 12,71 | 4,18% | 181.910,00 |
| 09.05.2025 | 12,09 | 12,30 | 12,04 | 12,20 | 0,66% | 199.126,00 |
| 08.05.2025 | 11,85 | 12,21 | 11,69 | 12,12 | 4,57% | 214.367,00 |
| 07.05.2025 | 11,81 | 11,93 | 11,39 | 11,59 | 0,09% | 286.869,00 |
| 06.05.2025 | 11,50 | 11,75 | 11,41 | 11,58 | -0,26% | 214.525,00 |
| 05.05.2025 | 11,49 | 11,76 | 11,37 | 11,61 | 0,17% | 328.114,00 |
| 02.05.2025 | 10,75 | 11,65 | 10,73 | 11,59 | 4,79% | 404.944,00 |
| 01.05.2025 | 10,61 | 11,36 | 10,48 | 11,06 | 5,33% | 437.394,00 |
| 30.04.2025 | 10,40 | 10,64 | 10,18 | 10,50 | -0,38% | 323.020,00 |
| 29.04.2025 | 10,59 | 10,81 | 10,47 | 10,54 | 0,09% | 219.521,00 |
| 28.04.2025 | 10,40 | 10,68 | 10,25 | 10,53 | 2,23% | 224.841,00 |
| 25.04.2025 | 10,26 | 10,37 | 10,13 | 10,30 | -0,29% | 218.515,00 |
| 24.04.2025 | 9,85 | 10,40 | 9,80 | 10,33 | 4,45% | 278.341,00 |
| 23.04.2025 | 9,82 | 10,26 | 9,64 | 9,89 | 3,78% | 270.178,00 |
| 22.04.2025 | 9,28 | 9,59 | 9,20 | 9,53 | 4,38% | 282.393,00 |
| 21.04.2025 | 9,38 | 9,38 | 9,07 | 9,13 | -3,49% | 220.161,00 |
| 17.04.2025 | 9,36 | 9,58 | 9,33 | 9,46 | 0,96% | 177.011,00 |
| 16.04.2025 | 9,54 | 9,66 | 9,25 | 9,37 | -1,88% | 193.371,00 |
| 15.04.2025 | 9,70 | 9,74 | 9,39 | 9,55 | -1,14% | 234.506,00 |
| 14.04.2025 | 9,96 | 9,97 | 9,49 | 9,66 | -0,72% | 221.926,00 |
| 11.04.2025 | 9,24 | 9,83 | 9,24 | 9,73 | 3,95% | 322.098,00 |
| 10.04.2025 | 9,88 | 9,88 | 9,06 | 9,36 | -6,96% | 388.514,00 |
| 09.04.2025 | 9,53 | 10,27 | 9,14 | 10,06 | 5,01% | 406.058,00 |
| 08.04.2025 | 10,54 | 10,54 | 9,44 | 9,58 | -6,72% | 282.659,00 |
| 07.04.2025 | 10,00 | 10,73 | 9,75 | 10,27 | -1,06% | 556.680,00 |
| 04.04.2025 | 10,22 | 10,48 | 9,65 | 10,38 | -2,90% | 495.950,00 |
| 03.04.2025 | 11,73 | 11,97 | 10,63 | 10,69 | -15,36% | 544.018,00 |
| 02.04.2025 | 12,24 | 12,68 | 12,15 | 12,63 | 2,60% | 228.913,00 |
| 01.04.2025 | 11,85 | 12,31 | 11,74 | 12,31 | 3,19% | 411.239,00 |
| 31.03.2025 | 11,79 | 12,07 | 11,70 | 11,93 | 0,25% | 369.640,00 |
| 28.03.2025 | 12,14 | 12,23 | 11,75 | 11,90 | -3,02% | 207.055,00 |
| 27.03.2025 | 12,07 | 12,28 | 11,84 | 12,27 | 2,68% | 337.000,00 |
| 26.03.2025 | 12,00 | 12,07 | 11,80 | 11,95 | 0,00% | 265.659,00 |
| 25.03.2025 | 12,10 | 12,18 | 11,87 | 11,95 | -2,13% | 268.314,00 |
| 24.03.2025 | 12,26 | 12,31 | 12,00 | 12,21 | 1,33% | 306.828,00 |
| 21.03.2025 | 12,30 | 12,41 | 11,99 | 12,05 | -3,75% | 471.728,00 |
| 20.03.2025 | 12,62 | 12,73 | 12,48 | 12,52 | -1,96% | 249.924,00 |
| 19.03.2025 | 12,60 | 12,81 | 12,56 | 12,77 | 0,95% | 276.333,00 |
| 18.03.2025 | 13,00 | 13,02 | 12,55 | 12,65 | -2,54% | 214.294,00 |
| 17.03.2025 | 12,82 | 13,09 | 12,82 | 12,98 | 1,56% | 344.488,00 |
| 14.03.2025 | 12,81 | 12,86 | 12,62 | 12,78 | 1,67% | 328.736,00 |
| 13.03.2025 | 12,70 | 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 |