12,247$
0,22%
Echtzeit-Aktienkurs Methode Electronics Inc.
Bid:
Ask:
Aktienkurse zur Methode Electronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 12,33 | 12,60 | 12,21 | 12,22 | -0,16% | 510.611,00 |
| 16.04.2024 | 12,45 | 12,57 | 12,20 | 12,24 | -2,63% | 396.354,00 |
| 15.04.2024 | 12,48 | 12,70 | 12,34 | 12,57 | 0,40% | 488.668,00 |
| 12.04.2024 | 12,46 | 12,64 | 12,29 | 12,52 | -0,40% | 517.063,00 |
| 11.04.2024 | 12,28 | 12,73 | 12,20 | 12,57 | 2,78% | 443.330,00 |
| 10.04.2024 | 12,22 | 12,43 | 11,90 | 12,23 | -3,01% | 838.916,00 |
| 09.04.2024 | 12,38 | 12,71 | 12,17 | 12,61 | 0,24% | 578.429,00 |
| 08.04.2024 | 12,13 | 12,75 | 12,06 | 12,58 | 4,49% | 517.814,00 |
| 05.04.2024 | 11,81 | 12,16 | 11,81 | 12,04 | 1,78% | 588.620,00 |
| 04.04.2024 | 11,96 | 12,18 | 11,78 | 11,83 | -0,08% | 697.947,00 |
| 03.04.2024 | 11,56 | 11,87 | 11,56 | 11,84 | 1,54% | 388.758,00 |
| 02.04.2024 | 11,91 | 12,10 | 11,50 | 11,66 | -3,72% | 676.767,00 |
| 01.04.2024 | 12,15 | 12,32 | 12,04 | 12,11 | -0,57% | 754.162,00 |
| 28.03.2024 | 11,78 | 12,19 | 11,77 | 12,18 | 3,40% | 574.430,00 |
| 27.03.2024 | 11,31 | 11,81 | 11,31 | 11,78 | 5,08% | 600.081,00 |
| 26.03.2024 | 11,54 | 11,64 | 11,21 | 11,21 | -2,10% | 775.553,00 |
| 25.03.2024 | 12,09 | 12,12 | 11,32 | 11,45 | -4,90% | 836.121,00 |
| 22.03.2024 | 12,06 | 12,30 | 11,88 | 12,04 | -0,25% | 633.630,00 |
| 21.03.2024 | 12,31 | 12,65 | 11,93 | 12,07 | -1,31% | 1.124.522,00 |
| 20.03.2024 | 12,21 | 12,28 | 11,66 | 12,23 | 1,92% | 2.075.137,00 |
| 19.03.2024 | 11,56 | 12,49 | 11,40 | 12,00 | 3,18% | 2.850.395,00 |
| 18.03.2024 | 12,51 | 12,73 | 11,26 | 11,63 | -7,11% | 2.588.266,00 |
| 15.03.2024 | 12,44 | 12,65 | 12,23 | 12,52 | 0,00% | 1.256.540,00 |
| 14.03.2024 | 13,02 | 13,26 | 12,45 | 12,52 | -4,86% | 738.263,00 |
| 13.03.2024 | 13,22 | 13,48 | 12,87 | 13,16 | -0,75% | 560.642,00 |
| 12.03.2024 | 13,59 | 13,67 | 13,12 | 13,26 | -3,14% | 718.709,00 |
| 11.03.2024 | 14,07 | 14,67 | 13,56 | 13,69 | -3,05% | 697.171,00 |
| 08.03.2024 | 14,51 | 14,69 | 13,95 | 14,12 | -2,55% | 993.210,00 |
| 07.03.2024 | 17,45 | 17,45 | 13,09 | 14,49 | -31,13% | 2.492.988,00 |
| 06.03.2024 | 20,79 | 21,05 | 20,67 | 21,04 | 2,58% | 269.662,00 |
| 05.03.2024 | 20,60 | 20,85 | 20,43 | 20,51 | -1,44% | 154.687,00 |
| 04.03.2024 | 21,58 | 21,65 | 20,79 | 20,81 | -3,66% | 217.090,00 |
| 01.03.2024 | 21,35 | 21,77 | 21,02 | 21,60 | 1,41% | 183.692,00 |
| 29.02.2024 | 21,54 | 21,86 | 21,21 | 21,30 | 0,52% | 293.475,00 |
| 28.02.2024 | 21,22 | 21,51 | 21,19 | 21,19 | -1,07% | 123.431,00 |
| 27.02.2024 | 21,34 | 21,51 | 21,21 | 21,42 | 1,04% | 142.825,00 |
| 26.02.2024 | 21,14 | 21,47 | 21,11 | 21,20 | -0,05% | 196.014,00 |
| 23.02.2024 | 21,18 | 21,37 | 20,91 | 21,21 | -0,05% | 156.225,00 |
| 22.02.2024 | 21,99 | 22,00 | 21,17 | 21,22 | -3,37% | 547.144,00 |
| 21.02.2024 | 22,08 | 22,20 | 21,88 | 21,96 | -1,04% | 184.274,00 |
| 20.02.2024 | 21,63 | 22,20 | 21,63 | 22,19 | 1,19% | 202.012,00 |
| 16.02.2024 | 21,82 | 22,06 | 21,77 | 21,93 | -0,23% | 234.502,00 |
| 15.02.2024 | 21,37 | 21,99 | 21,24 | 21,98 | 3,68% | 275.058,00 |
| 14.02.2024 | 20,82 | 21,24 | 20,68 | 21,20 | 3,77% | 217.365,00 |
| 13.02.2024 | 21,06 | 21,28 | 19,91 | 20,43 | -6,37% | 393.008,00 |
| 12.02.2024 | 21,05 | 21,87 | 21,05 | 21,82 | 3,71% | 342.655,00 |
| 09.02.2024 | 20,95 | 21,28 | 20,89 | 21,04 | 0,48% | 435.846,00 |
| 08.02.2024 | 20,70 | 21,11 | 20,62 | 20,94 | 1,26% | 144.948,00 |
| 07.02.2024 | 21,06 | 21,06 | 20,59 | 20,68 | -1,71% | 216.577,00 |
| 06.02.2024 | 20,68 | 21,29 | 20,68 | 21,04 | 1,25% | 173.855,00 |
| 05.02.2024 | 20,71 | 20,94 | 20,33 | 20,78 | -1,19% | 219.275,00 |
| 02.02.2024 | 21,13 | 21,34 | 21,02 | 21,03 | -2,00% | 186.086,00 |
| 01.02.2024 | 20,86 | 21,46 | 20,85 | 21,46 | 3,37% | 276.283,00 |
| 31.01.2024 | 21,57 | 21,74 | 20,75 | 20,76 | -3,71% | 473.035,00 |
| 30.01.2024 | 21,54 | 21,75 | 21,49 | 21,56 | -0,05% | 253.563,00 |
| 29.01.2024 | 21,23 | 21,65 | 20,94 | 21,57 | 1,36% | 154.718,00 |
| 26.01.2024 | 21,30 | 21,43 | 21,16 | 21,28 | 0,38% | 189.511,00 |
| 25.01.2024 | 21,37 | 21,47 | 21,06 | 21,20 | 0,76% | 134.256,00 |
| 24.01.2024 | 21,94 | 21,94 | 20,97 | 21,04 | -2,50% | 177.018,00 |
| 23.01.2024 | 21,67 | 21,86 | 21,47 | 21,58 | 0,94% | 237.588,00 |
| 22.01.2024 | 21,11 | 21,49 | 21,11 | 21,38 | 2,49% | 312.283,00 |
| 19.01.2024 | 20,81 | 20,87 | 20,49 | 20,86 | 0,82% | 167.347,00 |
| 18.01.2024 | 20,50 | 20,71 | 20,21 | 20,69 | 1,92% | 255.484,00 |
| 17.01.2024 | 20,15 | 20,32 | 20,09 | 20,30 | -0,29% | 355.396,00 |
| 16.01.2024 | 20,28 | 20,47 | 20,11 | 20,36 | -0,63% | 431.000,00 |
| 12.01.2024 | 20,83 | 20,94 | 20,35 | 20,49 | -0,05% | 188.585,00 |
| 11.01.2024 | 20,62 | 20,62 | 20,31 | 20,50 | -1,25% | 276.964,00 |
| 10.01.2024 | 21,03 | 21,21 | 20,72 | 20,76 | -1,19% | 298.068,00 |
| 09.01.2024 | 21,04 | 21,13 | 20,83 | 21,01 | -1,64% | 220.154,00 |
| 08.01.2024 | 20,96 | 21,59 | 20,94 | 21,36 | 1,81% | 270.815,00 |
| 05.01.2024 | 20,66 | 21,22 | 20,61 | 20,98 | 0,62% | 255.945,00 |
| 04.01.2024 | 21,10 | 21,17 | 20,67 | 20,85 | -0,90% | 298.217,00 |
| 03.01.2024 | 22,03 | 22,03 | 20,77 | 21,04 | -5,65% | 323.718,00 |
| 02.01.2024 | 22,50 | 22,74 | 22,18 | 22,30 | -1,89% | 291.743,00 |
| 29.12.2023 | 22,90 | 23,07 | 22,73 | 22,73 | -1,13% | 264.903,00 |
| 28.12.2023 | 22,97 | 23,09 | 22,89 | 22,99 | -0,48% | 305.669,00 |
| 27.12.2023 | 23,21 | 23,41 | 22,98 | 23,10 | -0,13% | 237.215,00 |
| 26.12.2023 | 22,68 | 23,22 | 22,61 | 23,13 | 2,71% | 264.513,00 |
| 22.12.2023 | 22,55 | 22,84 | 22,49 | 22,52 | 0,76% | 265.957,00 |
| 21.12.2023 | 22,10 | 22,45 | 21,95 | 22,35 | 1,78% | 347.174,00 |
| 20.12.2023 | 22,22 | 22,72 | 21,93 | 21,96 | -1,96% | 264.023,00 |
| 19.12.2023 | 22,15 | 22,54 | 22,09 | 22,40 | 1,63% | 274.609,00 |
| 18.12.2023 | 22,40 | 22,40 | 21,81 | 22,04 | -1,08% | 289.386,00 |
| 15.12.2023 | 22,70 | 22,71 | 22,05 | 22,28 | -1,42% | 1.258.787,00 |
| 14.12.2023 | 22,32 | 22,97 | 22,06 | 22,60 | 3,39% | 431.420,00 |
| 13.12.2023 | 21,17 | 21,86 | 21,02 | 21,86 | 2,58% | 637.687,00 |
| 12.12.2023 | 21,11 | 21,61 | 21,02 | 21,31 | 0,38% | 395.721,00 |
| 11.12.2023 | 21,60 | 22,11 | 21,02 | 21,23 | -1,35% | 603.125,00 |
| 08.12.2023 | 21,57 | 22,04 | 21,30 | 21,52 | -2,76% | 805.828,00 |
| 07.12.2023 | 21,89 | 22,35 | 20,46 | 22,13 | -9,27% | 981.295,00 |
| 06.12.2023 | 24,66 | 25,15 | 24,36 | 24,39 | 0,08% | 309.692,00 |
| 05.12.2023 | 25,05 | 25,20 | 24,31 | 24,37 | -3,49% | 416.786,00 |
| 04.12.2023 | 24,26 | 25,34 | 24,26 | 25,25 | 3,57% | 286.336,00 |
| 01.12.2023 | 23,62 | 24,45 | 23,38 | 24,38 | 2,74% | 297.942,00 |
| 30.11.2023 | 23,94 | 24,00 | 23,51 | 23,73 | -0,38% | 254.602,00 |
| 29.11.2023 | 23,98 | 24,37 | 23,70 | 23,82 | 0,38% | 180.720,00 |
| 28.11.2023 | 23,72 | 24,15 | 23,62 | 23,73 | -0,59% | 142.232,00 |
| 27.11.2023 | 23,77 | 24,07 | 23,48 | 23,87 | -0,08% | 158.111,00 |
| 24.11.2023 | 23,59 | 24,00 | 23,54 | 23,89 | 1,14% | 49.225,00 |
| 22.11.2023 | 23,63 | 23,84 | 23,49 | 23,62 | 0,68% | 138.464,00 |