31,260$
-0,70%
Echtzeit-Aktienkurs Myers Industries
Bid:
Ask:
Aktienkurse zur Myers Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 31,65 | 31,85 | 30,89 | 31,26 | -0,70% | 299.861,00 |
| 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 |
| 23.06.2026 | 27,56 | 28,12 | 27,50 | 27,92 | -0,18% | 477.457,00 |
| 22.06.2026 | 27,48 | 28,13 | 27,29 | 27,97 | 2,04% | 362.373,00 |
| 18.06.2026 | 27,27 | 27,97 | 27,04 | 27,41 | 1,78% | 649.736,00 |
| 17.06.2026 | 26,68 | 27,39 | 26,63 | 26,93 | 0,49% | 242.754,00 |
| 16.06.2026 | 26,99 | 27,27 | 26,75 | 26,80 | -0,15% | 183.286,00 |
| 15.06.2026 | 27,26 | 27,86 | 26,44 | 26,84 | -0,96% | 641.308,00 |
| 12.06.2026 | 26,64 | 27,24 | 26,62 | 27,10 | 2,46% | 293.992,00 |
| 11.06.2026 | 25,40 | 26,49 | 25,19 | 26,45 | 5,84% | 330.167,00 |
| 10.06.2026 | 25,97 | 26,20 | 24,98 | 24,99 | -4,11% | 341.020,00 |
| 09.06.2026 | 24,94 | 26,07 | 24,90 | 26,06 | 5,89% | 405.190,00 |
| 08.06.2026 | 23,91 | 24,91 | 23,91 | 24,61 | 3,75% | 480.216,00 |
| 05.06.2026 | 23,59 | 24,03 | 23,28 | 23,72 | -0,21% | 427.253,00 |
| 04.06.2026 | 23,46 | 23,96 | 23,27 | 23,77 | 2,99% | 400.279,00 |
| 03.06.2026 | 23,08 | 23,68 | 22,94 | 23,08 | -1,07% | 281.572,00 |
| 02.06.2026 | 22,69 | 23,38 | 22,69 | 23,33 | 2,82% | 270.638,00 |
| 01.06.2026 | 22,69 | 22,75 | 22,04 | 22,69 | -0,48% | 191.219,00 |
| 29.05.2026 | 23,09 | 23,37 | 22,79 | 22,80 | -1,98% | 226.617,00 |
| 28.05.2026 | 22,85 | 23,30 | 22,71 | 23,26 | 1,00% | 266.915,00 |
| 27.05.2026 | 23,34 | 23,50 | 23,01 | 23,03 | -0,48% | 166.581,00 |
| 26.05.2026 | 22,57 | 23,49 | 22,51 | 23,14 | 3,86% | 258.203,00 |
| 22.05.2026 | 22,14 | 22,44 | 21,75 | 22,28 | 1,32% | 189.245,00 |
| 21.05.2026 | 21,71 | 22,39 | 21,25 | 21,99 | 0,00% | 232.145,00 |
| 20.05.2026 | 21,62 | 22,13 | 21,50 | 21,99 | 2,81% | 265.441,00 |
| 19.05.2026 | 21,52 | 21,59 | 21,14 | 21,39 | -2,02% | 242.273,00 |
| 18.05.2026 | 22,14 | 22,68 | 21,82 | 21,83 | -1,27% | 232.960,00 |
| 15.05.2026 | 23,49 | 23,49 | 22,09 | 22,11 | -5,55% | 264.530,00 |
| 14.05.2026 | 22,85 | 23,75 | 22,84 | 23,41 | 2,86% | 286.467,00 |
| 13.05.2026 | 22,35 | 23,04 | 22,11 | 22,76 | 1,83% | 349.407,00 |
| 12.05.2026 | 22,57 | 22,61 | 21,72 | 22,35 | -2,19% | 230.415,00 |
| 11.05.2026 | 22,97 | 23,19 | 22,29 | 22,85 | -0,48% | 221.349,00 |
| 08.05.2026 | 22,85 | 24,00 | 22,62 | 22,96 | 2,50% | 238.613,00 |
| 07.05.2026 | 22,91 | 24,25 | 21,62 | 22,40 | 8,11% | 418.887,00 |