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