366,150€
0,56%
Echtzeit-Aktienkurs MYR Group Inc.
Bid:
Ask:
Aktienkurse zur MYR Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 360,65 | 377,55 | 358,20 | 369,90 | 1,59% | - |
| 13.07.2026 | 367,05 | 373,90 | 358,00 | 364,10 | -1,95% | - |
| 10.07.2026 | 376,55 | 378,45 | 366,10 | 371,35 | -2,53% | - |
| 09.07.2026 | 367,15 | 384,30 | 366,55 | 381,00 | 5,13% | - |
| 08.07.2026 | 365,80 | 376,95 | 358,35 | 362,40 | -0,06% | - |
| 07.07.2026 | 387,05 | 389,05 | 359,10 | 362,60 | -8,04% | - |
| 06.07.2026 | 379,05 | 398,35 | 378,35 | 394,30 | 4,22% | - |
| 03.07.2026 | 378,30 | 378,80 | 377,10 | 378,35 | -2,56% | - |
| 02.07.2026 | 405,35 | 413,20 | 388,10 | 388,30 | -5,47% | - |
| 01.07.2026 | 437,05 | 438,95 | 402,80 | 410,75 | -6,17% | - |
| 30.06.2026 | 439,60 | 443,85 | 429,10 | 437,75 | 4,72% | - |
| 29.06.2026 | 420,35 | 425,00 | 409,55 | 418,00 | -1,92% | - |
| 26.06.2026 | 428,55 | 434,35 | 409,20 | 426,20 | 0,60% | - |
| 25.06.2026 | 414,50 | 430,05 | 414,50 | 423,65 | -0,35% | - |
| 24.06.2026 | 411,65 | 428,90 | 411,25 | 425,15 | 3,49% | - |
| 23.06.2026 | 418,30 | 418,40 | 393,60 | 410,80 | 1,80% | - |
| 22.06.2026 | 402,15 | 410,40 | 399,35 | 403,55 | 1,10% | - |
| 19.06.2026 | 399,40 | 402,70 | 398,75 | 399,15 | 1,46% | - |
| 18.06.2026 | 387,90 | 400,40 | 387,75 | 393,40 | 1,59% | - |
| 17.06.2026 | 385,20 | 393,35 | 383,85 | 387,25 | -1,27% | - |
| 16.06.2026 | 388,55 | 399,15 | 387,55 | 392,25 | 1,08% | - |
| 15.06.2026 | 392,80 | 397,30 | 385,95 | 388,05 | 0,81% | - |
| 12.06.2026 | 367,45 | 386,40 | 367,25 | 384,95 | 7,05% | - |
| 11.06.2026 | 354,70 | 368,15 | 354,70 | 359,60 | 2,13% | - |
| 10.06.2026 | 366,25 | 370,40 | 351,40 | 352,10 | -2,17% | - |
| 09.06.2026 | 378,60 | 388,15 | 359,90 | 359,90 | -5,75% | - |
| 08.06.2026 | 388,50 | 401,60 | 375,85 | 381,85 | -1,23% | - |
| 05.06.2026 | 388,75 | 391,50 | 379,40 | 386,60 | 1,01% | - |
| 04.06.2026 | 380,55 | 383,25 | 372,05 | 382,75 | -0,75% | - |
| 03.06.2026 | 387,15 | 390,85 | 375,95 | 385,65 | -1,43% | - |
| 02.06.2026 | 378,45 | 400,25 | 377,40 | 391,25 | 1,98% | - |
| 01.06.2026 | 399,05 | 401,75 | 381,90 | 383,65 | -4,00% | - |
| 29.05.2026 | 411,50 | 418,60 | 394,75 | 399,65 | -2,01% | - |
| 28.05.2026 | 406,65 | 409,15 | 397,50 | 407,85 | 0,28% | - |
| 27.05.2026 | 399,45 | 409,15 | 392,65 | 406,70 | 2,20% | - |
| 26.05.2026 | 386,65 | 400,15 | 385,30 | 397,95 | 2,76% | - |
| 25.05.2026 | 386,80 | 387,70 | 386,80 | 387,25 | 0,82% | - |
| 22.05.2026 | 379,00 | 390,00 | 373,60 | 384,10 | -0,03% | - |
| 21.05.2026 | 382,80 | 389,75 | 380,85 | 384,20 | 0,37% | - |
| 20.05.2026 | 380,10 | 389,45 | 376,40 | 382,80 | 3,18% | - |
| 19.05.2026 | 394,30 | 395,15 | 365,25 | 371,00 | -3,45% | - |
| 18.05.2026 | 398,30 | 409,20 | 384,25 | 384,25 | -2,35% | - |
| 15.05.2026 | 393,50 | 393,50 | 393,50 | 393,50 | -0,33% | - |
| 14.05.2026 | 394,80 | 394,80 | 394,80 | 394,80 | 3,32% | - |
| 13.05.2026 | 382,10 | 382,10 | 382,10 | 382,10 | -0,42% | - |
| 12.05.2026 | 383,70 | 383,70 | 383,70 | 383,70 | 4,75% | - |
| 11.05.2026 | 366,30 | 366,30 | 366,30 | 366,30 | 2,03% | - |
| 08.05.2026 | 359,00 | 359,00 | 359,00 | 359,00 | -6,05% | - |
| 07.05.2026 | 382,10 | 382,10 | 382,10 | 382,10 | -5,91% | - |
| 06.05.2026 | 394,10 | 406,10 | 394,10 | 406,10 | 5,34% | 25,00 |
| 05.05.2026 | 385,50 | 385,50 | 385,50 | 385,50 | 5,85% | - |
| 04.05.2026 | 364,20 | 364,20 | 364,20 | 364,20 | 21,00% | - |
| 30.04.2026 | 301,00 | 301,00 | 301,00 | 301,00 | 7,77% | - |
| 29.04.2026 | 279,30 | 279,30 | 279,30 | 279,30 | -4,19% | - |
| 28.04.2026 | 291,50 | 291,50 | 291,50 | 291,50 | 2,46% | - |
| 27.04.2026 | 284,50 | 284,50 | 284,50 | 284,50 | -0,14% | - |
| 24.04.2026 | 284,90 | 284,90 | 284,90 | 284,90 | 2,22% | - |
| 23.04.2026 | 278,70 | 278,70 | 278,70 | 278,70 | -1,06% | - |
| 22.04.2026 | 281,70 | 281,70 | 281,70 | 281,70 | 1,26% | - |
| 21.04.2026 | 278,20 | 278,20 | 278,20 | 278,20 | 1,50% | - |
| 20.04.2026 | 274,10 | 274,10 | 274,10 | 274,10 | 3,43% | - |
| 17.04.2026 | 265,00 | 265,00 | 265,00 | 265,00 | -0,97% | - |
| 16.04.2026 | 267,60 | 267,60 | 267,60 | 267,60 | -0,52% | - |
| 15.04.2026 | 269,00 | 269,00 | 269,00 | 269,00 | 0,60% | - |
| 14.04.2026 | 267,40 | 267,40 | 267,40 | 267,40 | 0,30% | - |
| 13.04.2026 | 266,60 | 266,60 | 266,60 | 266,60 | 0,57% | - |
| 10.04.2026 | 265,10 | 265,10 | 265,10 | 265,10 | 4,53% | - |
| 09.04.2026 | 253,60 | 253,60 | 253,60 | 253,60 | 0,56% | - |
| 08.04.2026 | 252,20 | 252,20 | 252,20 | 252,20 | 2,48% | - |
| 07.04.2026 | 246,10 | 246,10 | 246,10 | 246,10 | -0,77% | - |
| 02.04.2026 | 246,00 | 248,00 | 246,00 | 248,00 | 2,48% | 225,00 |
| 01.04.2026 | 242,00 | 242,00 | 242,00 | 242,00 | 4,31% | - |
| 31.03.2026 | 232,00 | 232,00 | 232,00 | 232,00 | -1,69% | - |
| 30.03.2026 | 236,00 | 236,00 | 236,00 | 236,00 | 0,00% | - |
| 27.03.2026 | 234,00 | 236,00 | 234,00 | 236,00 | -4,07% | 21,00 |
| 26.03.2026 | 246,00 | 246,00 | 246,00 | 246,00 | 0,00% | - |
| 25.03.2026 | 246,00 | 246,00 | 246,00 | 246,00 | 4,24% | - |
| 24.03.2026 | 236,00 | 236,00 | 236,00 | 236,00 | 6,31% | - |
| 23.03.2026 | 222,00 | 222,00 | 222,00 | 222,00 | -4,31% | - |
| 20.03.2026 | 232,00 | 232,00 | 232,00 | 232,00 | 0,00% | - |
| 19.03.2026 | 232,00 | 232,00 | 232,00 | 232,00 | 1,75% | - |
| 18.03.2026 | 228,00 | 228,00 | 228,00 | 228,00 | 0,88% | - |
| 17.03.2026 | 232,00 | 232,00 | 226,00 | 226,00 | -0,88% | 38,00 |
| 16.03.2026 | 228,00 | 228,00 | 228,00 | 228,00 | -0,87% | - |
| 13.03.2026 | 224,00 | 234,00 | 222,00 | 230,00 | 0,88% | - |
| 12.03.2026 | 233,00 | 233,00 | 224,00 | 228,00 | -1,30% | - |
| 11.03.2026 | 229,00 | 235,00 | 224,00 | 231,00 | 0,00% | - |
| 10.03.2026 | 231,00 | 235,00 | 226,00 | 231,00 | 3,59% | - |
| 09.03.2026 | 220,00 | 226,00 | 217,00 | 223,00 | 0,45% | - |
| 06.03.2026 | 232,00 | 233,00 | 221,00 | 222,00 | -2,63% | - |
| 05.03.2026 | 236,00 | 237,00 | 227,00 | 228,00 | -2,15% | - |
| 04.03.2026 | 231,00 | 238,00 | 228,00 | 233,00 | 0,43% | - |
| 03.03.2026 | 233,00 | 235,00 | 225,00 | 232,00 | 1,31% | - |
| 02.03.2026 | 224,00 | 236,00 | 222,00 | 229,00 | 3,15% | - |
| 27.02.2026 | 222,00 | 222,00 | 222,00 | 222,00 | -5,13% | - |
| 26.02.2026 | 234,00 | 234,00 | 234,00 | 234,00 | 0,00% | - |
| 25.02.2026 | 234,00 | 234,00 | 234,00 | 234,00 | -0,85% | - |
| 24.02.2026 | 230,00 | 236,00 | 230,00 | 236,00 | 0,85% | 3,00 |
| 23.02.2026 | 234,00 | 234,00 | 234,00 | 234,00 | -0,85% | - |
| 20.02.2026 | 231,00 | 239,00 | 227,00 | 236,00 | 4,89% | - |