367,750€
1,84%
Echtzeit-Aktienkurs MYR Group Inc.
Bid:
Ask:
Aktienkurse zur MYR Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 361,20 | 377,55 | 358,20 | 371,80 | 2,71% | - |
| 13.07.2026 | 366,25 | 373,90 | 358,00 | 362,00 | -1,46% | - |
| 10.07.2026 | 376,60 | 378,45 | 365,80 | 367,35 | -2,57% | - |
| 09.07.2026 | 367,85 | 384,30 | 366,55 | 377,05 | 2,64% | 576,00 |
| 08.07.2026 | 366,50 | 376,95 | 358,35 | 367,35 | -0,07% | - |
| 07.07.2026 | 386,90 | 389,05 | 359,10 | 367,60 | -5,01% | - |
| 06.07.2026 | 378,80 | 398,35 | 378,25 | 387,00 | 2,33% | 595,00 |
| 03.07.2026 | 378,30 | 378,80 | 377,10 | 378,20 | -0,11% | - |
| 02.07.2026 | 406,45 | 413,20 | 372,00 | 378,60 | -6,97% | - |
| 01.07.2026 | 436,90 | 438,95 | 397,50 | 406,95 | -7,06% | - |
| 30.06.2026 | 440,15 | 443,85 | 428,00 | 437,85 | -0,23% | - |
| 29.06.2026 | 421,60 | 439,15 | 409,55 | 438,85 | 5,04% | - |
| 26.06.2026 | 427,15 | 434,35 | 409,20 | 417,80 | -2,39% | 56,00 |
| 25.06.2026 | 413,75 | 430,05 | 413,75 | 428,05 | 3,69% | - |
| 24.06.2026 | 411,50 | 428,90 | 411,10 | 412,80 | 0,26% | - |
| 23.06.2026 | 418,60 | 418,70 | 393,60 | 411,75 | -2,61% | 330,00 |
| 22.06.2026 | 401,85 | 423,15 | 399,35 | 422,80 | 7,04% | - |
| 19.06.2026 | 399,35 | 402,70 | 395,00 | 395,00 | -1,77% | - |
| 18.06.2026 | 387,70 | 404,05 | 387,35 | 402,10 | 4,00% | 255,00 |
| 17.06.2026 | 384,80 | 394,05 | 382,60 | 386,65 | 0,48% | - |
| 16.06.2026 | 388,55 | 399,15 | 383,65 | 384,80 | -0,81% | - |
| 15.06.2026 | 387,50 | 397,30 | 385,95 | 387,95 | 0,67% | - |
| 12.06.2026 | 367,80 | 387,70 | 367,25 | 385,35 | 5,01% | - |
| 11.06.2026 | 354,60 | 369,50 | 354,30 | 366,95 | 4,03% | - |
| 10.06.2026 | 366,85 | 370,40 | 349,20 | 352,75 | -3,91% | 116,00 |
| 09.06.2026 | 379,00 | 388,15 | 354,10 | 367,10 | -3,15% | 116,00 |
| 08.06.2026 | 388,00 | 401,60 | 375,85 | 379,05 | -1,84% | - |
| 05.06.2026 | 388,45 | 391,90 | 379,40 | 386,15 | -0,78% | - |
| 04.06.2026 | 380,15 | 393,00 | 372,05 | 389,20 | 2,45% | - |
| 03.06.2026 | 387,05 | 390,85 | 371,45 | 379,90 | -1,75% | - |
| 02.06.2026 | 378,40 | 400,25 | 374,90 | 386,65 | -0,18% | - |
| 01.06.2026 | 399,55 | 401,75 | 379,95 | 387,35 | -2,83% | - |
| 29.05.2026 | 411,75 | 418,60 | 394,10 | 398,65 | -3,09% | 12,00 |
| 28.05.2026 | 406,05 | 416,00 | 397,50 | 411,35 | 1,27% | 690,00 |
| 27.05.2026 | 399,45 | 409,25 | 392,65 | 406,20 | 1,65% | - |
| 26.05.2026 | 386,55 | 400,55 | 385,30 | 399,60 | 3,10% | - |
| 25.05.2026 | 387,00 | 387,70 | 386,80 | 387,60 | 0,73% | - |
| 22.05.2026 | 378,75 | 390,00 | 373,60 | 384,80 | 1,87% | - |
| 21.05.2026 | 383,10 | 391,40 | 375,70 | 377,75 | -1,32% | - |
| 20.05.2026 | 379,65 | 389,45 | 376,40 | 382,80 | 0,74% | - |
| 19.05.2026 | 393,95 | 395,15 | 365,25 | 380,00 | -1,48% | - |
| 18.05.2026 | 398,80 | 409,20 | 381,15 | 385,70 | -4,07% | - |
| 15.05.2026 | 402,55 | 405,85 | 391,90 | 402,05 | -0,73% | 2.400,00 |
| 14.05.2026 | 400,60 | 409,35 | 396,25 | 405,00 | 1,29% | - |
| 13.05.2026 | 387,95 | 402,15 | 380,90 | 399,85 | 3,08% | - |
| 12.05.2026 | 389,55 | 390,45 | 379,25 | 387,90 | -0,39% | - |
| 11.05.2026 | 371,70 | 389,40 | 371,10 | 389,40 | 4,93% | - |
| 08.05.2026 | 364,50 | 371,80 | 363,20 | 371,10 | 1,94% | 126,00 |
| 07.05.2026 | 387,75 | 390,75 | 356,80 | 364,05 | -5,39% | - |
| 06.05.2026 | 400,10 | 404,60 | 374,40 | 384,80 | -3,93% | 120,00 |
| 05.05.2026 | 391,25 | 405,45 | 390,60 | 400,55 | 2,55% | 1.060,00 |
| 04.05.2026 | 370,00 | 393,05 | 367,85 | 390,60 | 13,43% | 260,00 |
| 30.04.2026 | 303,10 | 346,60 | 297,00 | 344,35 | 18,99% | - |
| 29.04.2026 | 283,50 | 291,95 | 281,85 | 289,40 | 2,32% | - |
| 28.04.2026 | 295,95 | 298,50 | 282,45 | 282,85 | -4,46% | - |
| 27.04.2026 | 288,80 | 297,95 | 285,45 | 296,05 | 3,08% | 19,00 |
| 24.04.2026 | 289,15 | 294,85 | 285,25 | 287,20 | -0,74% | - |
| 23.04.2026 | 283,00 | 294,95 | 282,00 | 289,35 | 2,44% | - |
| 22.04.2026 | 286,00 | 292,95 | 281,70 | 282,45 | -0,55% | 697,00 |
| 21.04.2026 | 281,00 | 289,00 | 280,00 | 284,00 | 0,80% | - |
| 20.04.2026 | 278,00 | 282,45 | 276,00 | 281,75 | 1,35% | - |
| 17.04.2026 | 268,00 | 281,40 | 268,00 | 278,00 | 4,51% | 836,00 |
| 16.04.2026 | 272,00 | 275,75 | 266,00 | 266,00 | -1,94% | - |
| 15.04.2026 | 272,00 | 277,35 | 267,65 | 271,25 | -0,73% | - |
| 14.04.2026 | 272,00 | 275,35 | 267,00 | 273,25 | 0,50% | - |
| 13.04.2026 | 270,00 | 275,45 | 269,65 | 271,90 | -0,53% | 1.488,00 |
| 10.04.2026 | 270,00 | 274,00 | 265,90 | 273,35 | 1,50% | - |
| 09.04.2026 | 258,00 | 273,25 | 255,90 | 269,30 | 4,58% | - |
| 08.04.2026 | 254,00 | 267,00 | 252,00 | 257,50 | 3,29% | - |
| 07.04.2026 | 250,00 | 252,00 | 244,00 | 249,30 | 0,93% | - |
| 02.04.2026 | 248,00 | 254,00 | 244,00 | 247,00 | -1,20% | - |
| 01.04.2026 | 245,00 | 256,00 | 244,00 | 250,00 | 2,88% | - |
| 31.03.2026 | 235,00 | 245,00 | 229,00 | 243,00 | 4,74% | - |
| 30.03.2026 | 238,00 | 242,00 | 224,00 | 232,00 | -2,11% | - |
| 27.03.2026 | 235,00 | 239,00 | 232,00 | 237,00 | 1,72% | - |
| 26.03.2026 | 247,00 | 247,00 | 233,00 | 233,00 | -5,67% | - |
| 25.03.2026 | 247,00 | 250,00 | 244,00 | 247,00 | 0,41% | - |
| 24.03.2026 | 237,00 | 247,00 | 232,00 | 246,00 | 4,24% | - |
| 23.03.2026 | 223,00 | 239,00 | 223,00 | 236,00 | 3,96% | 6.000,00 |
| 20.03.2026 | 237,00 | 239,00 | 223,00 | 227,00 | -5,02% | - |
| 19.03.2026 | 233,00 | 239,00 | 227,00 | 239,00 | 3,02% | - |
| 18.03.2026 | 231,00 | 235,00 | 229,00 | 232,00 | 0,87% | - |
| 17.03.2026 | 233,00 | 235,00 | 226,00 | 230,00 | -1,29% | - |
| 16.03.2026 | 229,00 | 235,00 | 227,00 | 233,00 | 2,19% | - |
| 13.03.2026 | 224,00 | 234,00 | 222,00 | 228,00 | 2,24% | - |
| 12.03.2026 | 231,00 | 233,00 | 222,00 | 223,00 | -4,29% | - |
| 11.03.2026 | 231,00 | 235,00 | 224,00 | 233,00 | 0,87% | - |
| 10.03.2026 | 229,00 | 235,00 | 226,00 | 231,00 | 0,00% | - |
| 09.03.2026 | 220,00 | 231,00 | 217,00 | 231,00 | 2,67% | - |
| 06.03.2026 | 232,00 | 233,00 | 221,00 | 225,00 | -2,60% | - |
| 05.03.2026 | 236,00 | 237,00 | 223,00 | 231,00 | -1,70% | - |
| 04.03.2026 | 231,00 | 239,00 | 228,00 | 235,00 | 1,73% | 114,00 |
| 03.03.2026 | 232,00 | 237,00 | 225,00 | 231,00 | -0,86% | - |
| 02.03.2026 | 227,00 | 238,00 | 222,00 | 233,00 | 1,75% | - |
| 27.02.2026 | 225,00 | 231,00 | 223,00 | 229,00 | -0,87% | - |
| 26.02.2026 | 236,00 | 246,00 | 223,00 | 231,00 | 0,00% | - |
| 25.02.2026 | 236,00 | 240,00 | 229,00 | 231,00 | -2,53% | - |
| 24.02.2026 | 233,00 | 240,00 | 226,00 | 237,00 | 1,72% | - |
| 23.02.2026 | 236,00 | 238,00 | 227,00 | 233,00 | -2,51% | - |
| 20.02.2026 | 231,00 | 241,00 | 227,00 | 239,00 | 3,46% | - |