222,144$
-5,81%
Echtzeit-Aktienkurs MYR Group
Bid:
Ask:
Aktienkurse zur MYR Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 236,07 | 236,76 | 215,40 | 221,80 | -5,95% | 193.718,00 |
| 07.01.2026 | 236,64 | 236,64 | 230,71 | 235,84 | 0,17% | 141.741,00 |
| 06.01.2026 | 231,57 | 236,02 | 220,76 | 235,44 | 1,24% | 285.860,00 |
| 05.01.2026 | 227,99 | 236,83 | 227,99 | 232,56 | 2,58% | 203.964,00 |
| 02.01.2026 | 220,84 | 226,86 | 219,96 | 226,72 | 3,76% | 101.629,00 |
| 31.12.2025 | 219,16 | 220,50 | 217,71 | 218,50 | -0,30% | 189.262,00 |
| 30.12.2025 | 222,10 | 231,00 | 218,58 | 219,16 | -1,49% | 163.709,00 |
| 29.12.2025 | 223,66 | 226,58 | 220,82 | 222,47 | -1,15% | 170.471,00 |
| 26.12.2025 | 226,76 | 227,11 | 224,06 | 225,05 | -0,82% | 133.425,00 |
| 24.12.2025 | 227,79 | 227,79 | 224,44 | 226,92 | -0,17% | 117.397,00 |
| 23.12.2025 | 227,52 | 229,49 | 223,29 | 227,31 | -0,09% | 195.554,00 |
| 22.12.2025 | 221,52 | 227,99 | 221,20 | 227,52 | 2,88% | 189.518,00 |
| 19.12.2025 | 216,08 | 223,82 | 216,08 | 221,15 | 2,08% | 402.831,00 |
| 18.12.2025 | 217,29 | 219,35 | 213,41 | 216,64 | 2,15% | 215.306,00 |
| 17.12.2025 | 220,89 | 226,24 | 210,50 | 212,08 | -2,80% | 290.026,00 |
| 16.12.2025 | 222,55 | 224,03 | 215,69 | 218,18 | -1,20% | 339.627,00 |
| 15.12.2025 | 221,83 | 223,26 | 217,71 | 220,82 | 1,11% | 267.998,00 |
| 12.12.2025 | 227,29 | 227,29 | 209,38 | 218,40 | -3,50% | 340.941,00 |
| 11.12.2025 | 226,50 | 230,12 | 222,50 | 226,32 | -0,08% | 254.506,00 |
| 10.12.2025 | 225,99 | 228,65 | 222,00 | 226,50 | 0,09% | 412.184,00 |
| 09.12.2025 | 232,01 | 236,00 | 225,47 | 226,29 | -3,00% | 232.702,00 |
| 08.12.2025 | 229,35 | 236,63 | 229,00 | 233,28 | 2,07% | 202.768,00 |
| 05.12.2025 | 231,84 | 231,84 | 223,07 | 228,54 | -0,73% | 218.080,00 |
| 04.12.2025 | 218,68 | 232,00 | 215,05 | 230,23 | 4,75% | 262.354,00 |
| 03.12.2025 | 217,56 | 222,24 | 211,00 | 219,79 | 1,02% | 187.877,00 |
| 02.12.2025 | 216,62 | 220,68 | 213,07 | 217,56 | 0,23% | 360.472,00 |
| 01.12.2025 | 219,34 | 221,76 | 213,61 | 217,05 | -3,24% | 274.804,00 |
| 28.11.2025 | 224,50 | 224,77 | 221,06 | 224,32 | 1,20% | 118.356,00 |
| 26.11.2025 | 217,88 | 225,99 | 216,38 | 221,65 | 2,45% | 248.147,00 |
| 25.11.2025 | 212,44 | 216,86 | 207,92 | 216,34 | 2,17% | 238.204,00 |
| 24.11.2025 | 204,29 | 213,53 | 204,29 | 211,75 | 4,00% | 198.394,00 |
| 21.11.2025 | 203,68 | 208,05 | 199,30 | 203,61 | -0,41% | 417.490,00 |
| 20.11.2025 | 222,93 | 226,65 | 203,19 | 204,45 | -5,50% | 329.983,00 |
| 19.11.2025 | 222,66 | 229,12 | 215,81 | 216,36 | -2,42% | 318.781,00 |
| 18.11.2025 | 218,63 | 225,80 | 215,54 | 221,72 | 0,71% | 256.210,00 |
| 17.11.2025 | 227,31 | 231,90 | 218,26 | 220,15 | -4,05% | 171.101,00 |
| 14.11.2025 | 219,74 | 230,43 | 215,41 | 229,44 | 4,30% | 235.390,00 |
| 13.11.2025 | 231,60 | 232,16 | 216,26 | 219,99 | -4,91% | 228.763,00 |
| 12.11.2025 | 234,58 | 238,52 | 229,48 | 231,35 | -0,95% | 224.118,00 |
| 11.11.2025 | 228,50 | 236,23 | 228,50 | 233,58 | 0,63% | 113.640,00 |
| 10.11.2025 | 238,55 | 240,00 | 230,91 | 232,11 | -0,59% | 215.410,00 |
| 07.11.2025 | 231,44 | 235,28 | 223,00 | 233,48 | -0,04% | 151.413,00 |
| 06.11.2025 | 234,55 | 238,96 | 229,71 | 233,57 | -0,98% | 208.487,00 |
| 05.11.2025 | 230,92 | 241,13 | 221,15 | 235,89 | 2,50% | 244.622,00 |
| 04.11.2025 | 223,20 | 235,68 | 220,00 | 230,14 | 1,24% | 310.269,00 |
| 03.11.2025 | 219,52 | 228,72 | 214,52 | 227,33 | 4,42% | 314.871,00 |
| 31.10.2025 | 219,13 | 219,38 | 211,11 | 217,70 | 1,95% | 210.882,00 |
| 30.10.2025 | 227,35 | 235,93 | 208,80 | 213,53 | -5,30% | 446.609,00 |
| 29.10.2025 | 218,12 | 228,16 | 218,12 | 225,48 | 3,29% | 380.056,00 |
| 28.10.2025 | 219,25 | 223,08 | 216,93 | 218,30 | -0,52% | 184.298,00 |
| 27.10.2025 | 223,79 | 223,79 | 217,54 | 219,44 | -0,09% | 184.816,00 |
| 24.10.2025 | 214,17 | 221,17 | 214,17 | 219,63 | 4,69% | 249.459,00 |
| 23.10.2025 | 197,25 | 211,08 | 197,25 | 209,79 | 6,43% | 131.395,00 |
| 22.10.2025 | 209,06 | 211,90 | 190,13 | 197,12 | -5,71% | 291.248,00 |
| 21.10.2025 | 209,36 | 209,36 | 203,41 | 209,06 | -0,21% | 257.237,00 |
| 20.10.2025 | 210,58 | 214,61 | 208,64 | 209,51 | 0,77% | 133.451,00 |
| 17.10.2025 | 207,82 | 208,79 | 205,47 | 207,90 | -0,96% | - |
| 16.10.2025 | 207,05 | 212,88 | 206,04 | 209,91 | 2,28% | 229.046,00 |
| 15.10.2025 | 208,31 | 210,78 | 203,65 | 205,23 | -0,36% | 141.334,00 |
| 14.10.2025 | 202,29 | 209,66 | 200,46 | 205,98 | -0,01% | 218.971,00 |
| 13.10.2025 | 200,02 | 206,71 | 200,02 | 206,01 | 4,80% | 147.999,00 |
| 10.10.2025 | 203,92 | 206,91 | 196,38 | 196,57 | -3,55% | 235.362,00 |
| 09.10.2025 | 207,00 | 207,32 | 201,41 | 203,80 | -1,55% | 156.764,00 |
| 08.10.2025 | 197,79 | 207,02 | 196,00 | 207,00 | 5,17% | 170.994,00 |
| 07.10.2025 | 201,23 | 202,87 | 193,61 | 196,83 | -1,42% | 232.502,00 |
| 06.10.2025 | 200,97 | 202,76 | 198,82 | 199,67 | 0,06% | 189.475,00 |
| 03.10.2025 | 204,06 | 205,04 | 197,59 | 199,55 | -1,83% | 261.229,00 |
| 02.10.2025 | 203,23 | 203,74 | 196,29 | 203,27 | 0,63% | 206.934,00 |
| 01.10.2025 | 202,70 | 205,67 | 196,33 | 202,00 | -2,90% | 557.147,00 |
| 30.09.2025 | 206,52 | 211,74 | 205,00 | 208,03 | 0,53% | 353.603,00 |
| 29.09.2025 | 201,24 | 207,23 | 200,47 | 206,93 | 4,18% | 439.134,00 |
| 26.09.2025 | 193,64 | 200,22 | 192,88 | 198,62 | 2,98% | 462.292,00 |
| 25.09.2025 | 187,02 | 194,30 | 185,29 | 192,88 | 1,84% | 394.595,00 |
| 24.09.2025 | 184,88 | 189,71 | 183,25 | 189,40 | 3,20% | 326.681,00 |
| 23.09.2025 | 189,76 | 191,74 | 182,73 | 183,53 | -2,98% | 223.341,00 |
| 22.09.2025 | 178,16 | 189,41 | 176,76 | 189,16 | 5,76% | 235.729,00 |
| 19.09.2025 | 184,98 | 185,12 | 177,06 | 178,85 | -2,84% | 511.069,00 |
| 18.09.2025 | 178,69 | 186,17 | 177,39 | 184,08 | 3,98% | 262.108,00 |
| 17.09.2025 | 176,71 | 181,65 | 175,71 | 177,03 | 0,68% | 188.346,00 |
| 16.09.2025 | 174,02 | 176,50 | 171,51 | 175,84 | 1,17% | 233.699,00 |
| 15.09.2025 | 176,47 | 178,08 | 173,03 | 173,81 | -1,03% | 174.260,00 |
| 12.09.2025 | 179,04 | 179,04 | 175,45 | 175,62 | -1,98% | 114.581,00 |
| 11.09.2025 | 178,75 | 180,55 | 177,05 | 179,17 | 0,51% | 134.986,00 |
| 10.09.2025 | 176,55 | 180,69 | 174,78 | 178,26 | 2,11% | 247.455,00 |
| 09.09.2025 | 178,75 | 180,46 | 173,02 | 174,58 | -2,06% | 154.362,00 |
| 08.09.2025 | 180,94 | 181,98 | 177,90 | 178,25 | -0,91% | 149.267,00 |
| 05.09.2025 | 185,48 | 185,48 | 176,22 | 179,88 | -2,50% | 126.835,00 |
| 04.09.2025 | 183,96 | 184,49 | 181,23 | 184,49 | 0,95% | 146.697,00 |
| 03.09.2025 | 183,25 | 184,20 | 180,85 | 182,76 | 0,22% | 113.046,00 |
| 02.09.2025 | 183,67 | 185,50 | 179,78 | 182,36 | -2,62% | 137.608,00 |
| 29.08.2025 | 191,79 | 193,01 | 185,80 | 187,27 | -2,22% | 247.420,00 |
| 28.08.2025 | 187,89 | 192,40 | 185,67 | 191,53 | 2,48% | 204.925,00 |
| 27.08.2025 | 187,75 | 192,40 | 185,29 | 186,90 | -0,67% | 153.272,00 |
| 26.08.2025 | 185,77 | 189,78 | 185,16 | 188,16 | 1,60% | 206.951,00 |
| 25.08.2025 | 185,86 | 187,08 | 184,09 | 185,20 | -0,20% | 134.941,00 |
| 22.08.2025 | 184,69 | 189,16 | 183,36 | 185,58 | 1,40% | 230.047,00 |
| 21.08.2025 | 181,64 | 184,04 | 180,35 | 183,02 | 0,85% | 104.148,00 |
| 20.08.2025 | 181,93 | 183,51 | 174,03 | 181,47 | -0,12% | 170.908,00 |
| 19.08.2025 | 183,60 | 183,60 | 180,72 | 181,69 | -0,95% | 152.284,00 |
| 18.08.2025 | 181,81 | 184,44 | 179,84 | 183,44 | 1,34% | 203.525,00 |