28,330$
-1,43%
Echtzeit-Aktienkurs Myers Industries
Bid:
Ask:
Aktienkurse zur Myers Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 28,53 | 29,03 | 28,13 | 28,32 | -1,46% | 239.364,00 |
| 11.11.2026 | 28,30 | 28,81 | 27,88 | 28,74 | 2,75% | 281.231,00 |
| 10.11.2026 | 28,04 | 28,31 | 27,59 | 27,97 | -0,99% | 225.409,00 |
| 09.11.2026 | 27,56 | 28,43 | 27,24 | 28,25 | 4,82% | 241.242,00 |
| 06.11.2026 | 26,97 | 27,27 | 26,72 | 26,95 | 0,56% | 299.571,00 |
| 05.11.2026 | 28,38 | 28,58 | 26,76 | 26,80 | -6,26% | 351.990,00 |
| 04.11.2026 | 28,52 | 28,99 | 28,05 | 28,59 | 2,11% | 414.529,00 |
| 03.11.2026 | 29,10 | 29,30 | 27,93 | 28,00 | -3,18% | 363.889,00 |
| 02.11.2026 | 30,09 | 30,62 | 28,90 | 28,92 | -2,20% | 509.643,00 |
| 30.10.2026 | 29,46 | 32,25 | 28,62 | 29,57 | -2,70% | 603.760,00 |
| 29.10.2026 | 29,00 | 30,66 | 27,39 | 30,39 | -5,62% | 943.210,00 |
| 28.10.2026 | 32,47 | 32,47 | 31,66 | 32,20 | -0,53% | 322.683,00 |
| 27.10.2026 | 32,40 | 32,67 | 31,99 | 32,37 | 0,97% | 257.384,00 |
| 26.10.2026 | 32,35 | 32,74 | 31,95 | 32,06 | -0,22% | 203.660,00 |
| 23.10.2026 | 32,60 | 32,74 | 32,10 | 32,13 | -2,13% | 242.612,00 |
| 22.10.2026 | 32,51 | 32,96 | 32,12 | 32,83 | -0,18% | 245.770,00 |
| 21.10.2026 | 32,59 | 32,96 | 32,42 | 32,89 | 1,92% | 308.480,00 |
| 20.10.2026 | 31,46 | 32,42 | 31,30 | 32,27 | 2,38% | 268.099,00 |
| 19.10.2026 | 31,68 | 31,86 | 31,30 | 31,52 | 0,70% | 269.954,00 |
| 16.10.2026 | 31,12 | 31,79 | 31,07 | 31,30 | 0,87% | 324.448,00 |
| 15.10.2026 | 30,27 | 31,08 | 30,19 | 31,03 | 3,30% | 275.453,00 |
| 14.10.2026 | 30,25 | 30,70 | 29,76 | 30,04 | -1,83% | 238.204,00 |
| 13.10.2026 | 30,32 | 30,67 | 30,10 | 30,60 | 0,69% | 162.668,00 |
| 12.10.2026 | 30,52 | 30,97 | 30,17 | 30,39 | -0,78% | 150.994,00 |
| 09.10.2026 | 30,78 | 31,01 | 30,11 | 30,63 | -0,16% | 145.598,00 |
| 08.10.2026 | 30,60 | 30,93 | 30,40 | 30,68 | -0,16% | 171.173,00 |
| 07.10.2026 | 31,45 | 31,53 | 30,43 | 30,73 | -3,46% | 199.004,00 |
| 06.10.2026 | 32,17 | 32,21 | 31,65 | 31,83 | -0,28% | 185.167,00 |
| 05.10.2026 | 31,51 | 32,37 | 31,03 | 31,92 | 0,92% | 243.670,00 |
| 02.10.2026 | 31,80 | 32,31 | 31,52 | 31,63 | 1,09% | 254.945,00 |
| 01.10.2026 | 30,59 | 31,33 | 30,05 | 31,29 | 1,69% | 307.410,00 |
| 30.09.2026 | 31,34 | 31,34 | 30,68 | 30,77 | -1,57% | 278.716,00 |
| 29.09.2026 | 31,65 | 31,85 | 30,89 | 31,26 | -0,70% | 294.350,00 |
| 28.09.2026 | 31,25 | 31,88 | 30,80 | 31,48 | 0,38% | 268.142,00 |
| 25.09.2026 | 31,64 | 31,87 | 31,24 | 31,36 | -0,82% | 323.902,00 |
| 24.09.2026 | 31,63 | 32,15 | 31,38 | 31,62 | -0,66% | 495.079,00 |
| 23.09.2026 | 31,41 | 32,14 | 31,15 | 31,83 | 0,86% | 256.430,00 |
| 22.09.2026 | 31,68 | 32,30 | 31,48 | 31,56 | 1,22% | 251.771,00 |
| 21.09.2026 | 31,44 | 31,68 | 31,17 | 31,18 | 0,65% | 204.311,00 |
| 18.09.2026 | 31,24 | 31,38 | 30,55 | 30,98 | -1,43% | 505.223,00 |
| 17.09.2026 | 31,00 | 31,78 | 31,00 | 31,43 | 2,14% | 439.783,00 |
| 16.09.2026 | 30,07 | 30,92 | 30,04 | 30,77 | 3,29% | 353.985,00 |
| 15.09.2026 | 29,86 | 29,86 | 29,14 | 29,79 | 0,07% | 251.297,00 |
| 14.09.2026 | 29,66 | 30,00 | 29,30 | 29,77 | -0,80% | 252.243,00 |
| 11.09.2026 | 30,50 | 30,86 | 29,76 | 30,01 | -0,60% | 207.987,00 |
| 10.09.2026 | 30,51 | 30,76 | 29,96 | 30,19 | -1,82% | 260.304,00 |
| 09.09.2026 | 31,71 | 32,18 | 30,74 | 30,75 | -3,54% | 312.960,00 |
| 08.09.2026 | 32,10 | 32,45 | 31,50 | 31,88 | 0,22% | 348.207,00 |
| 04.09.2026 | 30,89 | 31,95 | 30,89 | 31,81 | 2,75% | 396.048,00 |
| 03.09.2026 | 31,11 | 31,40 | 30,30 | 30,96 | 0,36% | 347.408,00 |
| 02.09.2026 | 31,29 | 31,98 | 30,85 | 30,85 | -1,12% | 280.317,00 |
| 01.09.2026 | 31,86 | 31,99 | 30,90 | 31,20 | -2,77% | 341.711,00 |
| 31.08.2026 | 32,69 | 32,97 | 31,59 | 32,09 | -2,16% | 700.105,00 |
| 28.08.2026 | 33,47 | 33,89 | 32,65 | 32,80 | -1,47% | 285.051,00 |
| 27.08.2026 | 33,26 | 33,69 | 32,96 | 33,29 | -0,06% | 272.819,00 |
| 26.08.2026 | 32,78 | 33,56 | 32,78 | 33,31 | 1,93% | 313.294,00 |
| 25.08.2026 | 33,93 | 34,40 | 32,52 | 32,68 | -2,24% | 239.329,00 |
| 24.08.2026 | 33,55 | 33,83 | 33,23 | 33,43 | -0,30% | 294.818,00 |
| 21.08.2026 | 33,86 | 34,18 | 33,07 | 33,53 | 0,06% | 246.810,00 |
| 20.08.2026 | 33,55 | 33,91 | 33,06 | 33,51 | 0,54% | 318.528,00 |
| 19.08.2026 | 32,68 | 33,67 | 32,44 | 33,33 | 3,67% | 556.556,00 |
| 18.08.2026 | 32,77 | 32,95 | 32,08 | 32,15 | -2,69% | 219.735,00 |
| 17.08.2026 | 32,84 | 33,12 | 32,72 | 33,04 | 0,12% | 208.756,00 |
| 14.08.2026 | 32,73 | 33,15 | 32,42 | 33,00 | -0,57% | 229.151,00 |
| 13.08.2026 | 33,06 | 34,25 | 32,96 | 33,19 | 1,19% | 369.133,00 |
| 12.08.2026 | 32,70 | 33,23 | 32,35 | 32,80 | 1,61% | 202.682,00 |
| 11.08.2026 | 33,36 | 33,45 | 32,27 | 32,28 | -2,65% | 348.723,00 |
| 10.08.2026 | 34,21 | 34,40 | 32,82 | 33,16 | -3,52% | 377.853,00 |
| 07.08.2026 | 35,23 | 35,40 | 34,36 | 34,37 | -1,86% | 311.725,00 |
| 06.08.2026 | 35,35 | 35,94 | 34,90 | 35,02 | -0,93% | 444.229,00 |
| 05.08.2026 | 36,65 | 36,65 | 35,33 | 35,35 | -3,52% | 288.932,00 |
| 04.08.2026 | 37,17 | 37,45 | 36,20 | 36,64 | -0,27% | 538.775,00 |
| 03.08.2026 | 34,23 | 37,10 | 33,67 | 36,74 | 7,55% | 819.592,00 |
| 31.07.2026 | 33,12 | 34,82 | 33,12 | 34,16 | 3,61% | 589.484,00 |
| 30.07.2026 | 35,00 | 36,00 | 32,12 | 32,97 | 0,24% | 577.831,00 |
| 29.07.2026 | 32,96 | 33,54 | 32,23 | 32,89 | -1,73% | 820.002,00 |
| 28.07.2026 | 32,24 | 33,67 | 32,24 | 33,47 | 2,39% | 610.625,00 |
| 27.07.2026 | 31,93 | 32,78 | 31,67 | 32,69 | 3,98% | 498.827,00 |
| 24.07.2026 | 31,03 | 31,53 | 30,68 | 31,44 | 1,55% | 330.737,00 |
| 23.07.2026 | 30,45 | 31,02 | 30,24 | 30,96 | 0,55% | 308.452,00 |
| 22.07.2026 | 30,52 | 31,25 | 30,52 | 30,79 | -0,06% | 242.867,00 |
| 21.07.2026 | 30,66 | 31,14 | 30,04 | 30,81 | 1,78% | 251.269,00 |
| 20.07.2026 | 31,40 | 31,56 | 30,20 | 30,27 | -2,70% | 371.897,00 |
| 17.07.2026 | 30,99 | 31,62 | 30,78 | 31,11 | -0,67% | 349.342,00 |
| 16.07.2026 | 30,60 | 31,59 | 30,57 | 31,32 | 2,15% | 538.847,00 |
| 15.07.2026 | 31,00 | 31,61 | 30,36 | 30,66 | -0,62% | 370.172,00 |
| 14.07.2026 | 30,89 | 31,24 | 30,40 | 30,85 | 1,35% | 475.972,00 |
| 13.07.2026 | 30,78 | 31,14 | 30,29 | 30,44 | -1,30% | 267.958,00 |
| 10.07.2026 | 30,44 | 31,37 | 30,28 | 30,84 | 1,28% | 291.115,00 |
| 09.07.2026 | 31,14 | 31,42 | 30,42 | 30,45 | -0,88% | 355.296,00 |
| 08.07.2026 | 30,04 | 30,91 | 29,96 | 30,72 | 1,65% | 432.938,00 |
| 07.07.2026 | 30,43 | 30,67 | 29,67 | 30,22 | -1,24% | 485.667,00 |
| 06.07.2026 | 31,52 | 31,59 | 30,60 | 30,60 | -2,98% | 427.351,00 |
| 02.07.2026 | 33,94 | 34,21 | 31,13 | 31,54 | -7,45% | 835.256,00 |
| 01.07.2026 | 34,82 | 35,75 | 33,97 | 34,08 | -3,48% | 550.210,00 |
| 30.06.2026 | 32,40 | 35,74 | 32,19 | 35,31 | 14,42% | 1.526.522,00 |
| 29.06.2026 | 31,46 | 31,84 | 30,59 | 30,86 | -3,98% | 1.171.759,00 |
| 26.06.2026 | 30,62 | 32,23 | 30,48 | 32,14 | 5,10% | 1.381.685,00 |
| 25.06.2026 | 29,68 | 31,03 | 29,68 | 30,58 | 2,89% | 795.296,00 |
| 24.06.2026 | 28,06 | 29,77 | 28,06 | 29,72 | 6,45% | 811.203,00 |