251,100€
2,45%
Echtzeit-Aktienkurs MYR Group Inc.
Bid:
Ask:
Aktienkurse zur MYR Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 245,00 | 254,60 | 244,85 | 251,20 | 2,49% | - |
| 10.09.2026 | 246,70 | 250,05 | 240,35 | 245,10 | -0,47% | - |
| 09.09.2026 | 247,75 | 252,90 | 244,70 | 246,25 | -2,09% | - |
| 08.09.2026 | 245,30 | 253,10 | 244,50 | 251,50 | 2,67% | 8,00 |
| 07.09.2026 | 246,80 | 246,80 | 244,65 | 244,95 | -0,45% | - |
| 04.09.2026 | 244,15 | 251,75 | 243,20 | 246,05 | 0,55% | - |
| 03.09.2026 | 244,05 | 247,45 | 239,00 | 244,70 | 0,49% | 7,00 |
| 02.09.2026 | 247,05 | 249,45 | 242,40 | 243,50 | -1,52% | - |
| 01.09.2026 | 250,05 | 256,55 | 242,55 | 247,25 | -1,18% | 10,00 |
| 31.08.2026 | 254,15 | 258,00 | 248,90 | 250,20 | -1,40% | - |
| 28.08.2026 | 265,55 | 270,25 | 253,70 | 253,75 | -4,32% | 13,00 |
| 27.08.2026 | 268,45 | 283,40 | 262,85 | 265,20 | -1,41% | - |
| 26.08.2026 | 253,65 | 269,65 | 251,55 | 269,00 | 5,88% | - |
| 25.08.2026 | 261,75 | 270,65 | 253,25 | 254,05 | -2,81% | - |
| 24.08.2026 | 266,15 | 269,95 | 257,85 | 261,40 | -2,30% | 2,00 |
| 21.08.2026 | 272,30 | 279,60 | 264,85 | 267,55 | -1,74% | - |
| 20.08.2026 | 279,15 | 281,80 | 271,10 | 272,30 | -2,37% | - |
| 19.08.2026 | 279,80 | 282,55 | 266,55 | 278,90 | -0,11% | - |
| 18.08.2026 | 294,30 | 294,70 | 275,35 | 279,20 | -4,95% | 1,00 |
| 17.08.2026 | 289,00 | 295,40 | 283,40 | 293,75 | 1,36% | - |
| 14.08.2026 | 283,90 | 291,65 | 282,45 | 289,80 | 1,05% | 1,00 |
| 13.08.2026 | 288,65 | 298,15 | 286,10 | 286,80 | -1,58% | 11,00 |
| 12.08.2026 | 285,85 | 298,55 | 285,85 | 291,40 | 2,32% | - |
| 11.08.2026 | 286,15 | 295,05 | 284,35 | 284,80 | -1,20% | - |
| 10.08.2026 | 294,50 | 298,75 | 286,90 | 288,25 | -1,59% | - |
| 07.08.2026 | 287,35 | 297,60 | 283,70 | 292,90 | 0,50% | - |
| 06.08.2026 | 288,80 | 299,25 | 287,40 | 291,45 | -0,83% | - |
| 05.08.2026 | 296,15 | 303,65 | 291,50 | 293,90 | -0,78% | 2,00 |
| 04.08.2026 | 293,80 | 303,50 | 291,05 | 296,20 | 0,94% | 13,00 |
| 03.08.2026 | 290,30 | 298,30 | 277,95 | 293,45 | 1,43% | 1,00 |
| 31.07.2026 | 298,65 | 304,15 | 287,15 | 289,30 | 1,54% | 3,00 |
| 30.07.2026 | 281,10 | 303,15 | 272,45 | 284,90 | 0,76% | - |
| 29.07.2026 | 297,90 | 300,00 | 277,20 | 282,75 | -5,94% | 6,00 |
| 28.07.2026 | 324,60 | 325,20 | 290,60 | 300,60 | -4,93% | 2,00 |
| 27.07.2026 | 333,45 | 345,20 | 315,00 | 316,20 | -6,09% | 64,00 |
| 24.07.2026 | 358,05 | 363,70 | 335,85 | 336,70 | -5,63% | - |
| 23.07.2026 | 362,75 | 365,10 | 350,65 | 356,80 | 0,21% | - |
| 22.07.2026 | 350,35 | 356,80 | 338,30 | 356,05 | 1,45% | - |
| 21.07.2026 | 342,70 | 358,20 | 341,30 | 350,95 | 2,65% | - |
| 20.07.2026 | 343,55 | 355,90 | 340,10 | 341,90 | -0,10% | 1.505,00 |
| 17.07.2026 | 345,95 | 347,20 | 330,80 | 342,25 | -1,44% | 88,00 |
| 16.07.2026 | 362,00 | 364,50 | 341,45 | 347,25 | -3,80% | - |
| 15.07.2026 | 366,90 | 377,95 | 355,55 | 360,95 | -1,94% | - |
| 14.07.2026 | 361,90 | 373,95 | 358,40 | 368,10 | 1,81% | - |
| 13.07.2026 | 367,35 | 369,95 | 358,00 | 361,55 | -1,51% | 1.130,00 |
| 10.07.2026 | 377,00 | 379,70 | 364,65 | 367,10 | -3,13% | - |
| 09.07.2026 | 367,35 | 384,30 | 365,95 | 378,95 | 4,49% | 1.145,00 |
| 08.07.2026 | 367,25 | 377,10 | 358,35 | 362,65 | -1,68% | 1,00 |
| 07.07.2026 | 386,95 | 393,90 | 359,10 | 368,85 | -5,42% | 1.549,00 |
| 06.07.2026 | 381,20 | 398,50 | 378,20 | 390,00 | 3,11% | 6,00 |
| 03.07.2026 | 378,70 | 378,90 | 377,10 | 378,25 | 0,65% | 2,00 |
| 02.07.2026 | 407,00 | 413,20 | 372,00 | 375,80 | -6,92% | 2.460,00 |
| 01.07.2026 | 438,10 | 446,55 | 397,50 | 403,75 | -7,80% | 3,00 |
| 30.06.2026 | 438,75 | 452,15 | 428,00 | 437,90 | 1,11% | 22,00 |
| 29.06.2026 | 419,85 | 433,10 | 409,55 | 433,10 | 2,80% | 4,00 |
| 26.06.2026 | 428,60 | 434,40 | 414,70 | 421,30 | 0,04% | 3,00 |
| 25.06.2026 | 414,10 | 429,95 | 413,65 | 421,15 | 1,67% | 11,00 |
| 24.06.2026 | 411,20 | 428,75 | 408,70 | 414,25 | 0,55% | 17,00 |
| 23.06.2026 | 425,40 | 425,40 | 393,55 | 412,00 | -2,59% | 31,00 |
| 22.06.2026 | 401,00 | 422,95 | 399,25 | 422,95 | 6,08% | 150,00 |
| 19.06.2026 | 401,40 | 402,70 | 398,60 | 398,70 | 0,69% | 1,00 |
| 18.06.2026 | 386,40 | 403,50 | 384,75 | 395,95 | 1,72% | 19,00 |
| 17.06.2026 | 384,95 | 393,70 | 381,90 | 389,25 | 0,35% | 25,00 |
| 16.06.2026 | 388,20 | 399,15 | 387,55 | 387,90 | 0,00% | 43,00 |
| 15.06.2026 | 385,35 | 402,80 | 385,35 | 387,90 | 0,40% | 4.696,00 |
| 12.06.2026 | 367,00 | 387,25 | 367,00 | 386,35 | 6,21% | - |
| 11.06.2026 | 352,65 | 369,50 | 352,65 | 363,75 | 2,93% | - |
| 10.06.2026 | 353,85 | 370,55 | 348,85 | 353,40 | -2,97% | - |
| 09.06.2026 | 378,40 | 389,15 | 354,30 | 364,20 | -3,94% | - |
| 08.06.2026 | 388,65 | 401,60 | 375,95 | 379,15 | -1,56% | - |
| 05.06.2026 | 388,80 | 392,45 | 377,60 | 385,15 | -1,67% | - |
| 04.06.2026 | 374,85 | 392,75 | 371,15 | 391,70 | 2,85% | 4,00 |
| 03.06.2026 | 387,40 | 393,90 | 371,45 | 380,85 | -0,07% | 5,00 |
| 02.06.2026 | 386,55 | 400,20 | 374,95 | 381,10 | -1,36% | 1,00 |
| 01.06.2026 | 398,90 | 401,80 | 379,95 | 386,35 | -2,71% | - |
| 29.05.2026 | 411,10 | 418,60 | 394,10 | 397,10 | -3,28% | - |
| 28.05.2026 | 406,00 | 416,00 | 397,45 | 410,55 | 0,97% | 4,00 |
| 27.05.2026 | 399,20 | 408,85 | 392,65 | 406,60 | 1,80% | - |
| 26.05.2026 | 387,60 | 400,50 | 385,45 | 399,40 | 3,06% | 1,00 |
| 25.05.2026 | 385,30 | 387,80 | 385,30 | 387,55 | 0,92% | 6,00 |
| 22.05.2026 | 378,25 | 390,10 | 373,30 | 384,00 | 0,85% | - |
| 21.05.2026 | 383,40 | 391,40 | 378,15 | 380,75 | -0,79% | - |
| 20.05.2026 | 379,95 | 389,45 | 377,65 | 383,80 | 1,00% | - |
| 19.05.2026 | 386,70 | 395,40 | 365,10 | 380,00 | -1,69% | 6,00 |
| 18.05.2026 | 402,05 | 407,30 | 381,10 | 386,55 | -4,01% | - |
| 15.05.2026 | 405,40 | 406,30 | 391,95 | 402,70 | 0,42% | 2,00 |
| 14.05.2026 | 399,50 | 409,35 | 396,00 | 401,00 | -0,27% | - |
| 13.05.2026 | 387,80 | 402,10 | 381,25 | 402,10 | 4,10% | - |
| 12.05.2026 | 389,10 | 390,65 | 379,30 | 386,25 | 0,21% | - |
| 11.05.2026 | 372,10 | 386,75 | 371,10 | 385,45 | 3,94% | 4,00 |
| 08.05.2026 | 364,55 | 372,40 | 363,15 | 370,85 | 2,29% | 4,00 |
| 07.05.2026 | 387,10 | 393,40 | 356,60 | 362,55 | -3,26% | 8,00 |
| 06.05.2026 | 400,70 | 404,65 | 374,40 | 374,75 | -6,32% | 8,00 |
| 05.05.2026 | 390,50 | 405,45 | 390,50 | 400,05 | 2,88% | 50,00 |
| 04.05.2026 | 369,85 | 393,10 | 362,90 | 388,85 | 13,25% | 19,00 |
| 30.04.2026 | 290,10 | 346,60 | 290,10 | 343,35 | 18,48% | - |
| 29.04.2026 | 282,60 | 290,10 | 281,80 | 289,80 | 0,91% | - |
| 28.04.2026 | 295,70 | 298,85 | 283,15 | 287,20 | -3,41% | - |
| 27.04.2026 | 289,45 | 297,90 | 285,30 | 297,35 | 3,16% | - |
| 24.04.2026 | 289,35 | 295,85 | 285,25 | 288,25 | 0,23% | - |