22,804$
-1,96%
Echtzeit-Aktienkurs Myers Industries
Bid:
Ask:
Aktienkurse zur Myers Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 23,09 | 23,37 | 22,79 | 22,80 | -1,98% | 224.764,00 |
| 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 |
| 06.05.2026 | 20,71 | 21,14 | 20,69 | 20,72 | 2,02% | 215.413,00 |
| 05.05.2026 | 20,09 | 20,50 | 19,90 | 20,31 | 2,47% | 139.214,00 |
| 04.05.2026 | 20,65 | 20,65 | 19,81 | 19,82 | -4,30% | 201.300,00 |
| 01.05.2026 | 20,71 | 20,72 | 20,18 | 20,71 | 0,49% | 179.191,00 |
| 30.04.2026 | 19,94 | 20,87 | 19,84 | 20,61 | 3,52% | 291.714,00 |
| 29.04.2026 | 21,12 | 21,27 | 19,61 | 19,91 | -6,61% | 223.557,00 |
| 28.04.2026 | 21,46 | 21,56 | 20,95 | 21,32 | -0,37% | 172.111,00 |
| 27.04.2026 | 21,46 | 21,90 | 21,32 | 21,40 | -0,42% | 278.165,00 |
| 24.04.2026 | 21,17 | 21,74 | 21,12 | 21,49 | 0,70% | 168.198,00 |
| 23.04.2026 | 21,05 | 21,57 | 21,00 | 21,34 | 1,33% | 133.493,00 |
| 22.04.2026 | 21,42 | 21,43 | 20,97 | 21,06 | -1,31% | 174.757,00 |
| 21.04.2026 | 21,41 | 21,65 | 21,15 | 21,34 | -0,51% | 136.651,00 |
| 20.04.2026 | 21,62 | 21,66 | 21,31 | 21,45 | -0,92% | 190.960,00 |
| 17.04.2026 | 21,48 | 21,88 | 21,28 | 21,65 | 3,00% | 151.132,00 |
| 16.04.2026 | 21,42 | 21,75 | 20,98 | 21,02 | -2,00% | 136.408,00 |
| 15.04.2026 | 22,06 | 22,17 | 21,42 | 21,45 | -3,16% | 172.384,00 |
| 14.04.2026 | 22,40 | 22,45 | 22,10 | 22,15 | -1,16% | 157.371,00 |
| 13.04.2026 | 22,29 | 22,43 | 22,08 | 22,41 | 0,27% | 134.306,00 |
| 10.04.2026 | 22,31 | 22,59 | 22,29 | 22,35 | 0,27% | 104.460,00 |
| 09.04.2026 | 21,71 | 22,32 | 21,71 | 22,29 | 1,60% | 153.688,00 |
| 08.04.2026 | 20,27 | 22,28 | 20,27 | 21,94 | 4,13% | 211.020,00 |
| 07.04.2026 | 20,92 | 21,26 | 20,68 | 21,07 | 0,14% | 205.295,00 |
| 06.04.2026 | 20,94 | 21,14 | 20,70 | 21,04 | -0,24% | 129.566,00 |
| 02.04.2026 | 21,03 | 21,47 | 20,87 | 21,09 | -1,22% | 198.739,00 |
| 01.04.2026 | 21,22 | 21,69 | 21,17 | 21,35 | 0,80% | 142.872,00 |
| 31.03.2026 | 21,06 | 21,20 | 20,51 | 21,18 | 2,47% | 250.344,00 |
| 30.03.2026 | 20,71 | 20,91 | 20,43 | 20,67 | -0,19% | 218.150,00 |
| 27.03.2026 | 20,80 | 21,00 | 20,56 | 20,71 | -1,24% | 136.073,00 |
| 26.03.2026 | 21,06 | 21,28 | 20,84 | 20,97 | -1,60% | 289.816,00 |
| 25.03.2026 | 21,57 | 21,57 | 21,09 | 21,31 | 0,52% | 171.698,00 |
| 24.03.2026 | 20,81 | 21,31 | 20,63 | 21,20 | 1,58% | 174.439,00 |
| 23.03.2026 | 20,39 | 21,06 | 20,39 | 20,87 | 5,19% | 177.861,00 |
| 20.03.2026 | 20,61 | 20,77 | 19,73 | 19,84 | -3,92% | 406.044,00 |
| 19.03.2026 | 20,17 | 20,96 | 20,02 | 20,65 | 0,73% | 434.961,00 |
| 18.03.2026 | 21,20 | 21,27 | 20,48 | 20,50 | -3,12% | 199.343,00 |
| 17.03.2026 | 21,03 | 21,30 | 20,80 | 21,16 | 1,68% | 228.670,00 |
| 16.03.2026 | 21,03 | 21,18 | 20,68 | 20,81 | 0,63% | 206.284,00 |
| 13.03.2026 | 21,22 | 21,22 | 20,17 | 20,68 | -1,85% | 376.630,00 |
| 12.03.2026 | 20,96 | 21,22 | 20,76 | 21,07 | -0,89% | 463.909,00 |
| 11.03.2026 | 20,91 | 21,29 | 20,40 | 21,26 | 1,09% | 300.260,00 |
| 10.03.2026 | 21,61 | 22,08 | 21,00 | 21,03 | -2,86% | 255.078,00 |
| 09.03.2026 | 21,25 | 21,69 | 20,77 | 21,65 | 0,42% | 254.363,00 |
| 06.03.2026 | 22,33 | 22,68 | 21,25 | 21,56 | -5,36% | 393.446,00 |
| 05.03.2026 | 21,84 | 24,03 | 21,84 | 22,78 | 4,64% | 651.705,00 |
| 04.03.2026 | 21,68 | 21,92 | 21,50 | 21,77 | 1,21% | 209.954,00 |
| 03.03.2026 | 21,55 | 21,62 | 20,72 | 21,51 | -2,49% | 223.368,00 |
| 02.03.2026 | 22,05 | 22,28 | 21,69 | 22,06 | -1,39% | 228.676,00 |
| 27.02.2026 | 22,44 | 22,44 | 22,03 | 22,37 | -1,24% | 173.331,00 |
| 26.02.2026 | 22,82 | 22,82 | 22,34 | 22,65 | -0,61% | 209.980,00 |
| 25.02.2026 | 22,74 | 22,82 | 22,21 | 22,79 | 0,53% | 220.244,00 |
| 24.02.2026 | 22,29 | 22,79 | 22,15 | 22,67 | 2,03% | 239.360,00 |
| 23.02.2026 | 22,48 | 22,60 | 21,62 | 22,22 | -1,59% | 295.195,00 |
| 20.02.2026 | 22,46 | 22,76 | 22,19 | 22,58 | 0,27% | 279.417,00 |
| 19.02.2026 | 22,59 | 22,63 | 22,20 | 22,52 | -0,92% | 286.719,00 |
| 18.02.2026 | 22,39 | 23,14 | 22,17 | 22,73 | 4,08% | 348.934,00 |
| 17.02.2026 | 21,99 | 22,00 | 21,52 | 21,84 | -1,09% | 302.382,00 |
| 13.02.2026 | 21,77 | 22,23 | 21,45 | 22,08 | 1,66% | 212.263,00 |
| 12.02.2026 | 22,56 | 22,61 | 21,71 | 21,72 | -3,04% | 341.513,00 |
| 11.02.2026 | 22,34 | 22,69 | 22,17 | 22,40 | 1,22% | 241.899,00 |
| 10.02.2026 | 22,29 | 22,47 | 22,04 | 22,13 | -0,49% | 325.322,00 |
| 09.02.2026 | 22,21 | 22,38 | 22,04 | 22,24 | 0,32% | 298.857,00 |
| 06.02.2026 | 21,50 | 22,35 | 21,49 | 22,17 | 3,36% | 318.358,00 |
| 05.02.2026 | 21,52 | 21,66 | 21,11 | 21,45 | -1,47% | 226.741,00 |
| 04.02.2026 | 21,34 | 21,86 | 21,34 | 21,77 | 2,88% | 478.685,00 |
| 03.02.2026 | 21,02 | 21,35 | 20,83 | 21,16 | 1,15% | 195.537,00 |
| 02.02.2026 | 20,60 | 21,13 | 20,60 | 20,92 | 1,21% | 199.125,00 |
| 30.01.2026 | 20,35 | 20,71 | 20,30 | 20,67 | 0,68% | 315.818,00 |
| 29.01.2026 | 20,19 | 20,62 | 20,17 | 20,53 | 2,14% | 322.475,00 |
| 28.01.2026 | 20,65 | 20,78 | 19,83 | 20,10 | -2,57% | 401.753,00 |
| 27.01.2026 | 20,42 | 20,78 | 20,37 | 20,63 | 0,93% | 276.294,00 |
| 26.01.2026 | 20,41 | 20,64 | 20,13 | 20,44 | 0,29% | 517.399,00 |
| 23.01.2026 | 20,21 | 20,41 | 20,06 | 20,38 | 0,30% | 345.007,00 |
| 22.01.2026 | 20,71 | 20,81 | 20,18 | 20,32 | -1,36% | 253.885,00 |
| 21.01.2026 | 19,94 | 20,65 | 19,92 | 20,60 | 3,83% | 239.263,00 |
| 20.01.2026 | 19,62 | 19,97 | 19,51 | 19,84 | -0,55% | 301.160,00 |
| 16.01.2026 | 19,96 | 20,10 | 19,46 | 19,95 | -0,35% | 333.945,00 |
| 15.01.2026 | 19,74 | 20,21 | 19,63 | 20,02 | 1,68% | 259.343,00 |
| 14.01.2026 | 19,81 | 19,94 | 19,43 | 19,69 | -1,06% | 156.368,00 |
| 13.01.2026 | 19,86 | 20,03 | 19,76 | 19,90 | 0,15% | 161.750,00 |
| 12.01.2026 | 19,51 | 19,93 | 19,51 | 19,87 | 1,38% | 155.869,00 |
| 09.01.2026 | 19,57 | 19,82 | 19,40 | 19,60 | 0,00% | 167.560,00 |
| 08.01.2026 | 19,31 | 19,60 | 18,96 | 19,60 | 0,82% | 245.779,00 |
| 07.01.2026 | 19,17 | 19,46 | 18,90 | 19,44 | 1,57% | 225.769,00 |
| 06.01.2026 | 18,72 | 19,16 | 18,34 | 19,14 | 2,24% | 451.715,00 |