11,400€
Echtzeit-Aktienkurs Methode Electronics
Bid:
Ask:
Aktienkurse zur Methode Electronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 11,00 | 11,55 | 11,00 | 11,45 | 0,44% | - |
| 25.04.2024 | 11,50 | 11,50 | 11,05 | 11,40 | -0,87% | - |
| 24.04.2024 | 11,30 | 11,60 | 11,15 | 11,50 | 1,77% | 13,00 |
| 23.04.2024 | 10,60 | 11,30 | 10,55 | 11,30 | 6,60% | - |
| 22.04.2024 | 10,95 | 11,10 | 10,45 | 10,60 | -2,75% | - |
| 19.04.2024 | 11,45 | 11,65 | 10,85 | 10,90 | -6,03% | - |
| 18.04.2024 | 11,50 | 11,70 | 11,40 | 11,60 | 0,87% | - |
| 17.04.2024 | 11,55 | 11,80 | 11,45 | 11,50 | -0,86% | - |
| 16.04.2024 | 11,85 | 11,90 | 11,50 | 11,60 | -1,69% | - |
| 15.04.2024 | 11,80 | 11,95 | 11,60 | 11,80 | 0,85% | - |
| 12.04.2024 | 11,70 | 11,90 | 11,55 | 11,70 | -0,43% | - |
| 11.04.2024 | 11,40 | 11,85 | 11,30 | 11,75 | 3,07% | - |
| 10.04.2024 | 11,65 | 11,75 | 11,20 | 11,40 | -1,72% | - |
| 09.04.2024 | 11,60 | 11,70 | 11,15 | 11,60 | 0,00% | - |
| 08.04.2024 | 11,10 | 11,75 | 11,10 | 11,60 | 4,98% | - |
| 05.04.2024 | 11,00 | 11,25 | 10,95 | 11,05 | 1,38% | - |
| 04.04.2024 | 10,95 | 11,20 | 10,85 | 10,90 | 0,00% | 800,00 |
| 03.04.2024 | 10,85 | 10,95 | 10,75 | 10,90 | 0,93% | - |
| 02.04.2024 | 11,40 | 11,40 | 10,80 | 10,80 | -4,00% | - |
| 28.03.2024 | 10,90 | 11,30 | 10,80 | 11,25 | 3,69% | - |
| 27.03.2024 | 10,40 | 10,95 | 10,35 | 10,85 | 4,33% | - |
| 26.03.2024 | 10,65 | 11,15 | 10,35 | 10,40 | -6,73% | - |
| 25.03.2024 | 11,15 | 11,25 | 10,40 | 11,15 | 0,00% | - |
| 22.03.2024 | 11,10 | 11,40 | 11,00 | 11,15 | 0,45% | - |
| 21.03.2024 | 11,20 | 11,60 | 11,00 | 11,10 | -0,89% | - |
| 20.03.2024 | 11,10 | 11,30 | 10,80 | 11,20 | 0,90% | - |
| 19.03.2024 | 10,70 | 11,50 | 10,50 | 11,10 | 3,74% | - |
| 18.03.2024 | 11,50 | 11,65 | 10,40 | 10,70 | -6,96% | - |
| 15.03.2024 | 11,50 | 11,60 | 11,20 | 11,50 | 1,32% | - |
| 14.03.2024 | 11,90 | 12,20 | 11,35 | 11,35 | -5,42% | - |
| 13.03.2024 | 12,15 | 12,30 | 11,80 | 12,00 | -1,23% | - |
| 12.03.2024 | 12,50 | 12,65 | 12,00 | 12,15 | -2,80% | - |
| 11.03.2024 | 12,90 | 13,40 | 12,35 | 12,50 | -3,85% | - |
| 08.03.2024 | 13,25 | 13,35 | 12,70 | 13,00 | -2,26% | 50,00 |
| 07.03.2024 | 19,30 | 19,50 | 12,20 | 13,30 | -30,91% | - |
| 06.03.2024 | 18,90 | 19,30 | 18,90 | 19,25 | 2,12% | - |
| 05.03.2024 | 19,25 | 19,25 | 18,85 | 18,85 | -2,08% | - |
| 04.03.2024 | 19,95 | 20,00 | 19,15 | 19,25 | -3,51% | - |
| 01.03.2024 | 19,70 | 20,10 | 19,45 | 19,95 | 1,01% | - |
| 29.02.2024 | 19,55 | 20,15 | 19,55 | 19,75 | 0,51% | - |
| 28.02.2024 | 19,80 | 19,85 | 19,55 | 19,65 | -0,76% | - |
| 27.02.2024 | 19,55 | 19,85 | 19,55 | 19,80 | 0,76% | - |
| 26.02.2024 | 19,65 | 19,80 | 19,45 | 19,65 | 0,51% | - |
| 23.02.2024 | 19,65 | 19,75 | 19,35 | 19,55 | -0,51% | - |
| 22.02.2024 | 20,30 | 20,60 | 19,55 | 19,65 | -3,68% | - |
| 21.02.2024 | 20,60 | 20,60 | 20,30 | 20,40 | -0,97% | - |
| 20.02.2024 | 20,40 | 20,60 | 19,85 | 20,60 | 0,98% | - |
| 19.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,49% | - |
| 16.02.2024 | 20,40 | 20,60 | 20,15 | 20,30 | -0,49% | - |
| 15.02.2024 | 19,75 | 20,40 | 19,70 | 20,40 | 3,29% | - |
| 14.02.2024 | 19,10 | 19,80 | 19,05 | 19,75 | 3,67% | - |
| 13.02.2024 | 20,30 | 20,40 | 18,60 | 19,05 | -5,69% | - |
| 12.02.2024 | 19,55 | 20,30 | 19,45 | 20,20 | 3,32% | - |
| 09.02.2024 | 19,45 | 19,75 | 19,30 | 19,55 | 1,03% | - |
| 08.02.2024 | 19,20 | 19,55 | 19,20 | 19,35 | 0,52% | - |
| 07.02.2024 | 19,55 | 19,70 | 19,15 | 19,25 | -1,53% | - |
| 06.02.2024 | 19,35 | 19,85 | 19,30 | 19,55 | 0,77% | - |
| 05.02.2024 | 19,65 | 19,65 | 18,95 | 19,40 | -0,77% | - |
| 02.02.2024 | 19,75 | 19,85 | 19,50 | 19,55 | -1,01% | - |
| 01.02.2024 | 19,20 | 19,75 | 19,20 | 19,75 | 2,07% | - |
| 31.01.2024 | 19,95 | 20,05 | 19,25 | 19,35 | -2,76% | - |
| 30.01.2024 | 19,95 | 20,05 | 19,80 | 19,90 | -0,25% | - |
| 29.01.2024 | 19,60 | 19,95 | 19,30 | 19,95 | 1,53% | - |
| 26.01.2024 | 19,55 | 19,80 | 19,45 | 19,65 | 0,51% | - |
| 25.01.2024 | 19,35 | 19,80 | 19,30 | 19,55 | 1,03% | - |
| 24.01.2024 | 19,90 | 20,00 | 19,25 | 19,35 | -3,01% | - |
| 23.01.2024 | 19,60 | 20,15 | 19,60 | 19,95 | 1,27% | - |
| 22.01.2024 | 19,15 | 19,75 | 19,15 | 19,70 | 3,14% | - |
| 19.01.2024 | 19,35 | 19,35 | 18,85 | 19,10 | 0,26% | - |
| 18.01.2024 | 18,65 | 19,05 | 18,55 | 19,05 | 2,42% | - |
| 17.01.2024 | 18,75 | 18,95 | 18,50 | 18,60 | -0,53% | - |
| 16.01.2024 | 18,80 | 18,90 | 18,50 | 18,70 | -0,53% | - |
| 15.01.2024 | 18,70 | 18,80 | 18,65 | 18,80 | 0,80% | - |
| 12.01.2024 | 18,70 | 19,05 | 18,55 | 18,65 | -0,53% | - |
| 11.01.2024 | 18,70 | 19,15 | 18,55 | 18,75 | -1,06% | - |
| 10.01.2024 | 19,25 | 19,40 | 18,90 | 18,95 | -1,56% | - |
| 09.01.2024 | 19,55 | 19,55 | 18,95 | 19,25 | -1,03% | - |
| 08.01.2024 | 19,15 | 19,75 | 19,10 | 19,45 | 1,30% | - |
| 05.01.2024 | 19,05 | 19,35 | 18,85 | 19,20 | 0,79% | - |
| 04.01.2024 | 19,25 | 19,40 | 18,85 | 19,05 | -1,04% | - |
| 03.01.2024 | 20,40 | 20,60 | 19,05 | 19,25 | -5,64% | - |
| 02.01.2024 | 20,90 | 21,00 | 20,30 | 20,40 | -2,39% | - |
| 29.12.2023 | 20,80 | 21,00 | 20,70 | 20,90 | 0,48% | - |
| 28.12.2023 | 20,40 | 21,00 | 20,40 | 20,80 | 0,00% | - |
| 27.12.2023 | 20,90 | 21,10 | 20,70 | 20,80 | 1,46% | - |
| 22.12.2023 | 20,30 | 20,70 | 20,20 | 20,50 | 0,99% | - |
| 21.12.2023 | 20,10 | 20,50 | 19,95 | 20,30 | 0,74% | - |
| 20.12.2023 | 20,40 | 20,70 | 20,10 | 20,15 | -1,23% | - |
| 19.12.2023 | 20,15 | 20,50 | 20,05 | 20,40 | 0,99% | - |
| 18.12.2023 | 20,50 | 20,60 | 20,00 | 20,20 | -1,46% | - |
| 15.12.2023 | 20,60 | 20,90 | 20,30 | 20,50 | 0,00% | - |
| 14.12.2023 | 20,15 | 20,90 | 20,00 | 20,50 | 2,50% | - |
| 13.12.2023 | 19,70 | 20,10 | 19,45 | 20,00 | 1,01% | - |
| 12.12.2023 | 19,75 | 20,05 | 19,55 | 19,80 | 0,00% | - |
| 11.12.2023 | 20,00 | 20,50 | 19,55 | 19,80 | -0,75% | - |
| 08.12.2023 | 20,45 | 21,00 | 19,75 | 19,95 | -2,92% | - |
| 07.12.2023 | 22,70 | 22,80 | 18,95 | 20,55 | -9,47% | - |
| 06.12.2023 | 22,60 | 23,30 | 22,60 | 22,70 | 0,44% | - |
| 05.12.2023 | 23,30 | 23,40 | 22,50 | 22,60 | -3,00% | - |
| 04.12.2023 | 22,50 | 23,40 | 22,30 | 23,30 | 3,56% | - |