16,760$
-0,24%
Echtzeit-Aktienkurs Myers Industries
Bid:
Ask:
Aktienkurse zur Myers Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 16,97 | 16,97 | 16,54 | 16,74 | -0,36% | 178.425,00 |
| 28.08.2025 | 17,04 | 17,11 | 16,75 | 16,80 | -0,83% | 231.398,00 |
| 27.08.2025 | 16,86 | 16,99 | 16,68 | 16,94 | 0,83% | 214.401,00 |
| 26.08.2025 | 16,39 | 17,12 | 16,39 | 16,80 | 1,94% | 289.721,00 |
| 25.08.2025 | 16,39 | 16,55 | 16,28 | 16,48 | -0,72% | 134.335,00 |
| 22.08.2025 | 16,23 | 16,77 | 16,16 | 16,60 | 3,81% | 221.371,00 |
| 21.08.2025 | 16,11 | 16,20 | 15,93 | 15,99 | -1,11% | 209.754,00 |
| 20.08.2025 | 16,13 | 16,19 | 15,93 | 16,17 | -0,19% | 195.483,00 |
| 19.08.2025 | 16,20 | 16,32 | 15,97 | 16,20 | 0,12% | 318.944,00 |
| 18.08.2025 | 16,10 | 16,39 | 16,09 | 16,18 | 0,37% | 189.058,00 |
| 15.08.2025 | 16,43 | 16,57 | 15,99 | 16,12 | -1,83% | 373.923,00 |
| 14.08.2025 | 16,62 | 16,71 | 16,19 | 16,42 | -2,20% | 227.486,00 |
| 13.08.2025 | 16,57 | 16,86 | 16,57 | 16,79 | 1,57% | 206.767,00 |
| 12.08.2025 | 15,88 | 16,59 | 15,82 | 16,53 | 5,09% | 196.092,00 |
| 11.08.2025 | 15,90 | 15,93 | 15,71 | 15,73 | -0,69% | 129.022,00 |
| 08.08.2025 | 16,00 | 16,00 | 15,61 | 15,84 | 0,13% | 183.605,00 |
| 07.08.2025 | 15,92 | 15,99 | 15,70 | 15,82 | 0,32% | 233.730,00 |
| 06.08.2025 | 15,93 | 15,99 | 15,66 | 15,77 | -0,50% | 152.351,00 |
| 05.08.2025 | 15,95 | 16,10 | 15,57 | 15,85 | 0,51% | 217.457,00 |
| 04.08.2025 | 14,95 | 15,91 | 14,95 | 15,77 | 6,12% | 264.934,00 |
| 01.08.2025 | 14,32 | 15,05 | 14,09 | 14,86 | 1,43% | 266.839,00 |
| 31.07.2025 | 13,50 | 14,78 | 12,96 | 14,65 | 0,07% | 526.597,00 |
| 30.07.2025 | 14,90 | 15,06 | 14,56 | 14,64 | -2,59% | 163.912,00 |
| 29.07.2025 | 15,23 | 15,23 | 14,93 | 15,03 | -0,27% | 160.384,00 |
| 28.07.2025 | 15,03 | 15,23 | 14,91 | 15,07 | -0,79% | 169.047,00 |
| 25.07.2025 | 15,06 | 15,29 | 14,80 | 15,19 | 1,67% | 198.618,00 |
| 24.07.2025 | 15,28 | 15,33 | 14,92 | 14,94 | -2,86% | 263.423,00 |
| 23.07.2025 | 15,20 | 15,38 | 15,11 | 15,38 | 2,74% | 180.809,00 |
| 22.07.2025 | 14,63 | 15,12 | 14,57 | 14,97 | 3,24% | 226.492,00 |
| 21.07.2025 | 14,65 | 14,81 | 14,49 | 14,50 | -0,82% | 197.358,00 |
| 18.07.2025 | 15,00 | 15,00 | 14,54 | 14,62 | -1,88% | 165.709,00 |
| 17.07.2025 | 14,90 | 15,08 | 14,74 | 14,90 | 0,20% | 196.481,00 |
| 16.07.2025 | 14,72 | 14,93 | 14,38 | 14,87 | 1,02% | 198.146,00 |
| 15.07.2025 | 15,29 | 15,30 | 14,70 | 14,72 | -3,22% | 170.292,00 |
| 14.07.2025 | 15,32 | 15,32 | 15,10 | 15,21 | -1,36% | 116.777,00 |
| 11.07.2025 | 15,39 | 15,54 | 15,23 | 15,42 | -0,19% | 138.334,00 |
| 10.07.2025 | 15,09 | 15,57 | 15,09 | 15,45 | 0,91% | 172.528,00 |
| 09.07.2025 | 15,36 | 15,49 | 14,99 | 15,31 | -0,13% | 141.573,00 |
| 08.07.2025 | 15,44 | 15,53 | 15,27 | 15,33 | 0,46% | 175.403,00 |
| 07.07.2025 | 15,37 | 15,74 | 15,14 | 15,26 | -1,74% | 216.338,00 |
| 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 |