Echtzeit-Aktienkurs Methode Electronics Inc.
Bid:
Ask:
Aktienkurse zur Methode Electronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 38,78 | 39,58 | 38,78 | 38,95 | -0,88% | - |
| 25.02.2021 | 39,68 | 39,89 | 38,88 | 39,30 | -2,11% | - |
| 24.02.2021 | 39,71 | 40,49 | 39,68 | 40,14 | 2,83% | - |
| 23.02.2021 | 39,23 | 39,32 | 38,35 | 39,04 | -1,00% | - |
| 22.02.2021 | 38,32 | 39,46 | 38,23 | 39,43 | 2,67% | - |
| 19.02.2021 | 38,60 | 39,08 | 38,23 | 38,41 | 0,63% | - |
| 18.02.2021 | 38,31 | 38,54 | 38,05 | 38,17 | -2,05% | - |
| 17.02.2021 | 39,24 | 39,33 | 38,41 | 38,97 | -1,48% | - |
| 16.02.2021 | 40,23 | 40,52 | 39,47 | 39,55 | -0,49% | - |
| 12.02.2021 | 39,59 | 39,94 | 39,30 | 39,75 | -0,29% | - |
| 11.02.2021 | 39,63 | 40,02 | 39,07 | 39,86 | -0,24% | - |
| 10.02.2021 | 40,00 | 40,35 | 39,74 | 39,96 | -1,44% | - |
| 09.02.2021 | 40,11 | 40,87 | 39,92 | 40,54 | 0,72% | - |
| 08.02.2021 | 40,02 | 40,32 | 39,86 | 40,25 | 1,89% | - |
| 05.02.2021 | 39,29 | 39,63 | 38,98 | 39,51 | -0,03% | - |
| 04.02.2021 | 39,38 | 40,05 | 39,32 | 39,52 | 0,77% | - |
| 03.02.2021 | 38,64 | 39,43 | 38,28 | 39,22 | -0,06% | - |
| 02.02.2021 | 38,70 | 39,34 | 38,56 | 39,24 | 2,09% | - |
| 01.02.2021 | 38,05 | 38,69 | 37,60 | 38,44 | 1,68% | - |
| 29.01.2021 | 37,81 | 37,81 | 37,80 | 37,80 | -0,40% | - |
| 28.01.2021 | 37,94 | 37,96 | 37,94 | 37,95 | -0,58% | - |
| 27.01.2021 | 38,82 | 39,12 | 38,09 | 38,17 | -4,17% | - |
| 26.01.2021 | 41,12 | 41,12 | 0,00 | 39,83 | -3,02% | - |
| 25.01.2021 | 42,93 | 43,12 | 40,97 | 41,07 | -3,76% | - |
| 22.01.2021 | 41,73 | 42,78 | 41,49 | 42,68 | 2,13% | - |
| 21.01.2021 | 41,45 | 42,10 | 41,13 | 41,79 | 1,46% | - |
| 20.01.2021 | 40,62 | 41,19 | 40,53 | 41,19 | 2,40% | - |
| 19.01.2021 | 40,02 | 40,49 | 39,69 | 40,22 | 0,22% | - |
| 15.01.2021 | 40,20 | 40,64 | 40,00 | 40,13 | -3,44% | - |
| 14.01.2021 | 41,67 | 41,87 | 40,55 | 41,56 | 0,28% | - |
| 13.01.2021 | 41,84 | 41,86 | 41,12 | 41,45 | -1,40% | - |
| 12.01.2021 | 42,20 | 42,43 | 41,84 | 42,04 | 1,37% | - |
| 11.01.2021 | 40,90 | 41,51 | 40,71 | 41,47 | 0,40% | - |
| 08.01.2021 | 42,00 | 42,41 | 40,69 | 41,30 | -2,78% | - |
| 07.01.2021 | 41,54 | 42,50 | 41,37 | 42,48 | 4,51% | - |
| 06.01.2021 | 39,42 | 41,00 | 39,33 | 40,65 | 6,79% | - |
| 05.01.2021 | 37,98 | 38,39 | 37,71 | 38,06 | 1,36% | - |
| 04.01.2021 | 38,36 | 38,36 | 37,23 | 37,55 | -2,29% | - |
| 31.12.2020 | 38,20 | 38,68 | 37,92 | 38,43 | 0,34% | - |
| 30.12.2020 | 38,26 | 38,44 | 37,41 | 38,30 | 1,32% | - |
| 29.12.2020 | 37,69 | 38,05 | 37,36 | 37,80 | -0,87% | - |
| 28.12.2020 | 38,23 | 39,18 | 38,13 | 38,13 | -0,07% | - |
| 24.12.2020 | 37,54 | 38,99 | 36,91 | 38,16 | 0,09% | - |
| 23.12.2020 | 37,49 | 38,22 | 37,45 | 38,12 | 2,29% | - |
| 22.12.2020 | 37,00 | 37,27 | 36,70 | 37,27 | 0,63% | - |
| 21.12.2020 | 36,88 | 37,28 | 36,75 | 37,03 | -2,51% | - |
| 18.12.2020 | 38,47 | 38,56 | 37,66 | 37,99 | -0,58% | - |
| 17.12.2020 | 37,84 | 38,43 | 37,68 | 38,21 | 1,04% | - |
| 16.12.2020 | 37,66 | 37,99 | 37,54 | 37,81 | -0,67% | - |
| 15.12.2020 | 37,29 | 38,31 | 37,07 | 38,07 | 3,19% | - |
| 14.12.2020 | 37,71 | 37,92 | 36,89 | 36,89 | -7,83% | - |
| 11.12.2020 | 37,57 | 46,42 | 37,23 | 40,03 | 5,87% | - |
| 10.12.2020 | 37,50 | 37,85 | 37,36 | 37,81 | 0,01% | - |
| 09.12.2020 | 38,57 | 38,73 | 36,97 | 37,80 | 0,36% | - |
| 08.12.2020 | 38,06 | 38,55 | 37,17 | 37,67 | 0,15% | - |
| 07.12.2020 | 37,48 | 37,65 | 37,19 | 37,61 | -2,24% | - |
| 04.12.2020 | 37,72 | 44,96 | 37,23 | 38,47 | 6,92% | - |
| 03.12.2020 | 35,99 | 35,99 | 35,98 | 35,98 | 1,08% | - |
| 02.12.2020 | 35,04 | 35,73 | 35,03 | 35,60 | 0,65% | - |
| 01.12.2020 | 35,71 | 36,31 | 35,02 | 35,37 | 1,48% | - |
| 30.11.2020 | 35,44 | 35,44 | 34,78 | 34,85 | -3,46% | - |
| 27.11.2020 | 35,34 | 36,47 | 35,33 | 36,10 | 0,68% | - |
| 25.11.2020 | 35,35 | 36,44 | 35,09 | 35,86 | -1,63% | - |
| 24.11.2020 | 36,10 | 36,56 | 35,72 | 36,45 | 2,66% | - |
| 23.11.2020 | 35,22 | 35,97 | 35,22 | 35,51 | 0,82% | - |
| 20.11.2020 | 35,20 | 35,38 | 35,20 | 35,22 | -0,59% | - |
| 19.11.2020 | 35,11 | 36,14 | 34,68 | 35,43 | -1,62% | - |
| 18.11.2020 | 37,01 | 37,20 | 36,01 | 36,01 | -2,32% | - |
| 17.11.2020 | 36,25 | 37,74 | 36,10 | 36,87 | -0,70% | - |
| 16.11.2020 | 36,85 | 37,33 | 36,71 | 37,13 | 2,73% | - |
| 13.11.2020 | 35,94 | 36,36 | 35,51 | 36,14 | 3,21% | - |
| 12.11.2020 | 35,74 | 36,06 | 34,82 | 35,02 | -3,06% | - |
| 11.11.2020 | 36,12 | 37,46 | 36,12 | 36,12 | -0,37% | - |
| 10.11.2020 | 35,84 | 36,61 | 35,52 | 36,26 | 3,75% | - |
| 09.11.2020 | 34,72 | 35,26 | 33,83 | 34,95 | 7,26% | - |
| 06.11.2020 | 32,79 | 32,92 | 32,35 | 32,58 | -0,69% | - |
| 05.11.2020 | 32,10 | 33,01 | 32,04 | 32,81 | 4,42% | - |
| 04.11.2020 | 31,71 | 31,99 | 31,12 | 31,42 | -2,77% | - |
| 03.11.2020 | 32,66 | 32,70 | 32,06 | 32,31 | 2,85% | - |
| 02.11.2020 | 31,33 | 31,65 | 31,06 | 31,42 | 2,68% | - |
| 30.10.2020 | 30,09 | 30,88 | 29,70 | 30,60 | 1,19% | - |
| 29.10.2020 | 29,97 | 30,81 | 29,87 | 30,24 | 1,31% | - |
| 28.10.2020 | 29,82 | 30,16 | 29,70 | 29,85 | -2,80% | - |
| 27.10.2020 | 30,19 | 31,22 | 30,18 | 30,71 | -2,51% | - |
| 26.10.2020 | 31,56 | 31,62 | 31,09 | 31,50 | -2,10% | - |
| 23.10.2020 | 31,84 | 32,45 | 31,84 | 32,17 | 3,19% | - |
| 22.10.2020 | 30,81 | 31,93 | 30,46 | 31,18 | 4,44% | - |
| 21.10.2020 | 30,68 | 30,83 | 29,85 | 29,85 | 0,54% | - |
| 20.10.2020 | 30,49 | 30,76 | 29,69 | 29,69 | -2,70% | - |
| 19.10.2020 | 30,59 | 30,72 | 30,16 | 30,52 | 0,71% | - |
| 16.10.2020 | 30,29 | 30,79 | 30,27 | 30,30 | 0,48% | - |
| 15.10.2020 | 29,35 | 30,55 | 29,33 | 30,16 | 0,62% | - |
| 14.10.2020 | 30,02 | 30,25 | 29,72 | 29,97 | 0,20% | - |
| 13.10.2020 | 29,76 | 30,10 | 29,75 | 29,91 | -0,96% | - |
| 12.10.2020 | 30,13 | 30,37 | 29,93 | 30,20 | 1,38% | - |
| 09.10.2020 | 30,14 | 30,14 | 29,63 | 29,79 | 0,66% | - |
| 08.10.2020 | 29,61 | 29,91 | 29,06 | 29,60 | -0,02% | - |
| 07.10.2020 | 30,31 | 30,31 | 29,51 | 29,60 | 0,05% | - |
| 06.10.2020 | 29,25 | 30,19 | 29,08 | 29,59 | 2,51% | - |
| 05.10.2020 | 29,34 | 29,47 | 28,86 | 28,86 | -0,38% | - |