Methode Electronics, Inc. MEI
NYSE · Vereinigte Staaten · Elektronische Technologie
$13,86+0,07 (+0,47 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $13,83 | +0,29 % | $13,79 | $14,01 | $13,50 | 73,12K |
| 2026-09-30 | $13,79 | -3,84 % | $14,43 | $14,56 | $13,63 | 614,60K |
| 2026-09-29 | $14,34 | +1,99 % | $14,31 | $14,60 | $14,18 | 412,40K |
| 2026-09-28 | $14,06 | -3,10 % | $14,46 | $14,69 | $13,96 | 353,40K |
| 2026-09-25 | $14,51 | -0,34 % | $14,78 | $15,24 | $14,49 | 441,20K |
| 2026-09-24 | $14,56 | -1,82 % | $14,57 | $14,66 | $14,15 | 588,60K |
| 2026-09-23 | $14,83 | +9,69 % | $13,76 | $15,57 | $13,75 | 1,29M |
| 2026-09-22 | $13,52 | +0,90 % | $13,41 | $13,95 | $13,41 | 578,10K |
| 2026-09-21 | $13,40 | +0,98 % | $13,67 | $13,90 | $13,31 | 478,40K |
| 2026-09-18 | $13,27 | -1,85 % | $13,63 | $13,75 | $13,10 | 887,50K |
| 2026-09-17 | $13,52 | +1,81 % | $13,77 | $13,97 | $13,50 | 346,30K |
| 2026-09-16 | $13,28 | +0,84 % | $13,41 | $13,65 | $12,94 | 525,20K |
| 2026-09-15 | $13,17 | -3,30 % | $13,79 | $13,99 | $13,14 | 532,80K |
| 2026-09-14 | $13,62 | -7,03 % | $14,05 | $14,30 | $13,56 | 601,70K |
| 2026-09-11 | $14,65 | +7,80 % | $13,91 | $14,66 | $13,71 | 585,30K |
| 2026-09-10 | $13,59 | -2,86 % | $13,70 | $14,00 | $13,51 | 650,90K |
| 2026-09-09 | $13,99 | -0,50 % | $13,84 | $14,45 | $13,84 | 674,20K |
| 2026-09-08 | $14,06 | -10,39 % | $15,80 | $15,80 | $13,98 | 1,03M |
| 2026-09-04 | $15,69 | +2,42 % | $15,34 | $16,90 | $15,30 | 1,24M |
| 2026-09-03 | $15,32 | -15,36 % | $15,09 | $18,03 | $14,69 | 2,25M |
| 2026-09-02 | $18,10 | -1,20 % | $18,22 | $18,97 | $17,79 | 1,40M |
| 2026-09-01 | $18,32 | +0,49 % | $17,83 | $18,48 | $17,54 | 487,20K |
| 2026-08-31 | $18,23 | +0,11 % | $18,15 | $18,76 | $17,74 | 659,30K |
| 2026-08-28 | $18,21 | +2,42 % | $17,78 | $18,76 | $17,67 | 1,05M |
| 2026-08-27 | $17,78 | +4,22 % | $17,32 | $18,18 | $17,19 | 730,20K |
| 2026-08-26 | $17,06 | +6,29 % | $16,24 | $17,37 | $16,00 | 572,90K |
| 2026-08-25 | $16,05 | +14,40 % | $15,73 | $16,54 | $15,40 | 805,60K |
| 2026-08-24 | $14,03 | -1,75 % | $14,02 | $14,14 | $13,57 | 558,90K |
| 2026-08-21 | $14,28 | -1,31 % | $14,50 | $14,54 | $13,70 | 462,60K |
| 2026-08-20 | $14,47 | +1,83 % | $14,02 | $14,67 | $13,79 | 522,50K |
| 2026-08-19 | $14,21 | -11,24 % | $16,32 | $16,32 | $14,20 | 695,90K |
| 2026-08-18 | $16,01 | -11,45 % | $17,08 | $17,42 | $15,62 | 733,30K |
| 2026-08-17 | $18,08 | +5,48 % | $17,40 | $18,17 | $17,04 | 697,00K |
| 2026-08-14 | $17,14 | +2,51 % | $16,74 | $17,23 | $16,27 | 243,90K |
| 2026-08-13 | $16,72 | -1,42 % | $16,88 | $17,48 | $16,66 | 436,30K |
| 2026-08-12 | $16,96 | +1,25 % | $17,32 | $17,35 | $16,53 | 638,30K |
| 2026-08-11 | $16,75 | +2,32 % | $16,68 | $17,30 | $16,28 | 624,50K |
| 2026-08-10 | $16,37 | -1,80 % | $16,92 | $17,50 | $16,31 | 634,00K |
| 2026-08-07 | $16,67 | +1,09 % | $16,74 | $16,96 | $15,92 | 470,50K |
| 2026-08-06 | $16,49 | -4,46 % | $16,79 | $17,12 | $16,32 | 461,10K |
| 2026-08-05 | $17,26 | +14,30 % | $14,80 | $17,61 | $14,48 | 1,16M |
| 2026-08-04 | $15,10 | +7,32 % | $14,78 | $15,17 | $14,55 | 418,20K |
| 2026-08-03 | $14,07 | +0,57 % | $13,70 | $14,36 | $13,56 | 329,80K |
| 2026-07-31 | $13,99 | +2,04 % | $14,37 | $14,84 | $13,50 | 492,00K |
| 2026-07-30 | $13,71 | +6,11 % | $13,18 | $14,22 | $13,18 | 555,70K |
| 2026-07-29 | $12,92 | -12,76 % | $14,79 | $14,79 | $12,75 | 621,00K |
| 2026-07-28 | $14,81 | -3,08 % | $14,83 | $14,96 | $13,90 | 542,70K |
| 2026-07-27 | $15,28 | -0,20 % | $15,37 | $15,91 | $14,68 | 357,30K |
| 2026-07-24 | $15,31 | -4,49 % | $16,26 | $16,26 | $15,06 | 378,10K |
| 2026-07-23 | $16,03 | -2,43 % | $16,07 | $16,67 | $14,89 | 519,00K |
| 2026-07-22 | $16,43 | -0,60 % | $16,24 | $16,90 | $16,12 | 474,50K |
| 2026-07-21 | $16,53 | +9,33 % | $15,67 | $16,56 | $15,45 | 484,60K |
| 2026-07-20 | $15,12 | +0,87 % | $15,13 | $15,51 | $14,87 | 438,50K |
| 2026-07-17 | $14,99 | -2,28 % | $14,68 | $15,35 | $14,00 | 497,70K |
| 2026-07-16 | $15,34 | -2,66 % | $15,36 | $15,77 | $14,81 | 629,60K |
| 2026-07-15 | $15,76 | -9,53 % | $17,68 | $17,68 | $15,22 | 1,05M |
| 2026-07-14 | $17,42 | +10,11 % | $16,30 | $17,57 | $15,71 | 1,10M |
| 2026-07-13 | $15,82 | +0,13 % | $15,53 | $16,14 | $15,36 | 716,60K |
| 2026-07-10 | $15,80 | +0,96 % | $15,52 | $15,84 | $14,98 | 691,40K |
| 2026-07-09 | $15,65 | +0,84 % | $15,85 | $16,38 | $15,44 | 484,50K |
| 2026-07-08 | $15,52 | -1,15 % | $15,46 | $15,60 | $14,63 | 517,50K |
| 2026-07-07 | $15,70 | +2,48 % | $14,71 | $15,71 | $13,76 | 1,19M |
| 2026-07-06 | $15,32 | +0,13 % | $15,45 | $16,07 | $14,92 | 624,90K |
| 2026-07-02 | $15,30 | -16,89 % | $18,20 | $18,41 | $15,10 | 754,40K |
| 2026-07-01 | $18,41 | -2,95 % | $18,67 | $18,80 | $17,89 | 702,90K |
| 2026-06-30 | $18,97 | -2,32 % | $19,51 | $20,31 | $18,68 | 1,06M |
| 2026-06-29 | $19,42 | +1,36 % | $19,88 | $20,38 | $18,07 | 1,35M |
| 2026-06-26 | $19,16 | +6,44 % | $17,25 | $19,35 | $16,10 | 3,07M |
| 2026-06-25 | $18,00 | +37,51 % | $15,31 | $18,47 | $15,01 | 3,56M |
| 2026-06-24 | $13,09 | -2,31 % | $13,49 | $13,74 | $12,60 | 865,80K |
| 2026-06-23 | $13,40 | -3,87 % | $13,29 | $13,77 | $12,75 | 766,90K |
| 2026-06-22 | $13,94 | -0,57 % | $14,23 | $14,64 | $13,72 | 1,10M |
| 2026-06-18 | $14,02 | +21,18 % | $11,92 | $14,14 | $11,89 | 1,62M |
| 2026-06-17 | $11,57 | +0,17 % | $11,72 | $11,98 | $11,49 | 371,20K |
| 2026-06-16 | $11,55 | -4,15 % | $12,05 | $12,14 | $11,53 | 326,40K |
| 2026-06-15 | $12,05 | +0,25 % | $12,51 | $12,64 | $11,99 | 397,40K |
| 2026-06-12 | $12,02 | +5,25 % | $11,29 | $12,25 | $11,23 | 420,50K |
| 2026-06-11 | $11,42 | +8,25 % | $10,86 | $11,43 | $10,71 | 386,40K |
| 2026-06-10 | $10,55 | -2,13 % | $10,62 | $10,94 | $10,53 | 396,50K |
| 2026-06-09 | $10,78 | -5,19 % | $11,80 | $12,06 | $10,31 | 566,10K |
| 2026-06-08 | $11,37 | 0,00 % | $11,72 | $11,72 | $11,31 | 358,00K |
| 2026-06-05 | $11,37 | -10,61 % | $12,37 | $12,37 | $11,11 | 743,70K |
| 2026-06-04 | $12,72 | -3,64 % | $12,61 | $12,98 | $12,20 | 877,00K |
| 2026-06-03 | $13,20 | +5,60 % | $12,43 | $13,53 | $12,30 | 1,21M |
| 2026-06-02 | $12,50 | +7,48 % | $11,86 | $12,55 | $11,84 | 500,10K |
| 2026-06-01 | $11,63 | +0,78 % | $11,30 | $11,71 | $11,01 | 382,10K |
| 2026-05-29 | $11,54 | -2,12 % | $11,85 | $12,15 | $11,44 | 617,80K |
| 2026-05-28 | $11,79 | +2,97 % | $11,47 | $11,91 | $11,07 | 510,40K |
| 2026-05-27 | $11,45 | -1,89 % | $11,87 | $11,99 | $11,34 | 438,10K |
| 2026-05-26 | $11,67 | +3,83 % | $11,51 | $11,74 | $11,32 | 589,00K |