222,700€
2,58%
Echtzeit-Aktienkurs MYR Group Inc.
Bid:
Ask:
Aktienkurse zur MYR Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 219,80 | 223,80 | 217,65 | 222,35 | 2,42% | - |
| 05.11.2026 | 235,10 | 238,15 | 214,85 | 217,10 | -6,64% | - |
| 04.11.2026 | 260,75 | 266,60 | 231,20 | 232,55 | -10,87% | - |
| 03.11.2026 | 248,70 | 262,75 | 246,60 | 260,90 | 4,95% | - |
| 02.11.2026 | 253,50 | 260,65 | 245,35 | 248,60 | -0,96% | 10,00 |
| 30.10.2026 | 253,15 | 255,40 | 242,70 | 251,00 | -0,36% | - |
| 29.10.2026 | 261,40 | 274,75 | 244,70 | 251,90 | 0,96% | 32,00 |
| 28.10.2026 | 239,60 | 251,85 | 238,50 | 249,50 | 4,22% | - |
| 27.10.2026 | 233,10 | 239,85 | 232,50 | 239,40 | 2,42% | - |
| 26.10.2026 | 227,15 | 236,95 | 225,55 | 233,75 | 3,11% | - |
| 23.10.2026 | 227,35 | 231,30 | 218,30 | 226,70 | -0,02% | - |
| 22.10.2026 | 245,00 | 245,00 | 225,35 | 226,75 | -7,18% | - |
| 21.10.2026 | 244,55 | 252,60 | 241,75 | 244,30 | -0,59% | - |
| 20.10.2026 | 254,15 | 255,30 | 243,30 | 245,75 | -3,89% | - |
| 19.10.2026 | 250,55 | 257,55 | 250,45 | 255,70 | 2,92% | - |
| 16.10.2026 | 254,50 | 257,70 | 247,75 | 248,45 | -2,38% | - |
| 15.10.2026 | 261,00 | 261,00 | 245,05 | 254,50 | -2,58% | - |
| 14.10.2026 | 276,50 | 283,30 | 255,55 | 261,25 | -5,19% | - |
| 13.10.2026 | 276,50 | 283,70 | 268,35 | 275,55 | -2,08% | 17,00 |
| 12.10.2026 | 278,25 | 284,25 | 273,95 | 281,40 | 1,15% | - |
| 09.10.2026 | 277,25 | 282,35 | 273,90 | 278,20 | 0,72% | - |
| 08.10.2026 | 279,65 | 279,90 | 269,80 | 276,20 | -0,65% | - |
| 07.10.2026 | 288,30 | 291,85 | 273,40 | 278,00 | -3,30% | - |
| 06.10.2026 | 269,65 | 292,45 | 269,50 | 287,50 | 6,13% | 17,00 |
| 05.10.2026 | 270,85 | 276,70 | 267,30 | 270,90 | 0,00% | 4,00 |
| 02.10.2026 | 265,35 | 274,55 | 265,10 | 270,90 | 2,46% | - |
| 01.10.2026 | 258,15 | 266,45 | 254,85 | 264,40 | 2,44% | - |
| 30.09.2026 | 254,20 | 260,65 | 250,50 | 258,10 | 1,41% | - |
| 29.09.2026 | 251,40 | 259,15 | 249,95 | 254,50 | 0,89% | - |
| 28.09.2026 | 256,85 | 258,45 | 249,30 | 252,25 | -1,60% | - |
| 25.09.2026 | 259,40 | 265,65 | 250,65 | 256,35 | -0,74% | 8,00 |
| 24.09.2026 | 259,30 | 263,15 | 252,05 | 258,25 | -0,94% | - |
| 23.09.2026 | 252,50 | 261,40 | 251,00 | 260,70 | 3,17% | - |
| 22.09.2026 | 251,40 | 254,85 | 249,75 | 252,70 | 0,48% | - |
| 21.09.2026 | 244,20 | 252,70 | 240,80 | 251,50 | 4,18% | - |
| 18.09.2026 | 241,20 | 247,40 | 239,90 | 241,40 | 0,08% | - |
| 17.09.2026 | 240,20 | 250,75 | 236,40 | 241,20 | 1,24% | - |
| 16.09.2026 | 235,10 | 242,95 | 235,00 | 238,25 | 0,97% | 20,00 |
| 15.09.2026 | 235,55 | 241,05 | 231,50 | 235,95 | 0,30% | - |
| 14.09.2026 | 251,10 | 252,00 | 234,45 | 235,25 | -6,35% | - |
| 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 |