260,700$
-2,93%
Echtzeit-Aktienkurs MYR Group Inc.
Bid:
Ask:
Aktienkurse zur MYR Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 260,09 | 264,55 | 254,31 | 260,90 | -2,86% | 15,00 |
| 05.03.2026 | 270,18 | 270,62 | 258,93 | 268,57 | -2,20% | 15,00 |
| 04.03.2026 | 271,62 | 278,09 | 266,52 | 274,62 | 1,82% | 299.262,00 |
| 03.03.2026 | 270,45 | 275,96 | 259,00 | 269,72 | -1,40% | 334.367,00 |
| 02.03.2026 | 267,99 | 273,73 | 263,50 | 273,54 | 1,33% | 350.569,00 |
| 27.02.2026 | 268,54 | 272,69 | 263,10 | 269,96 | -0,92% | 325.160,00 |
| 26.02.2026 | 290,87 | 290,87 | 261,00 | 272,47 | -0,56% | 602.695,00 |
| 25.02.2026 | 282,33 | 282,33 | 270,18 | 274,01 | -1,79% | 340.540,00 |
| 24.02.2026 | 271,87 | 282,21 | 263,98 | 279,00 | 1,65% | 264.219,00 |
| 23.02.2026 | 276,92 | 280,99 | 268,44 | 274,47 | -2,33% | 233.897,00 |
| 20.02.2026 | 272,14 | 284,98 | 271,90 | 281,01 | 3,69% | 208.753,00 |
| 19.02.2026 | 260,38 | 271,01 | 256,95 | 271,01 | 3,88% | 316.840,00 |
| 18.02.2026 | 270,56 | 274,18 | 259,00 | 260,90 | -3,48% | 230.958,00 |
| 17.02.2026 | 273,06 | 275,49 | 268,02 | 270,32 | -1,33% | 159.753,00 |
| 13.02.2026 | 268,00 | 280,28 | 263,04 | 273,95 | 2,29% | 262.626,00 |
| 12.02.2026 | 275,75 | 283,68 | 267,30 | 267,81 | -1,08% | 243.451,00 |
| 11.02.2026 | 274,48 | 283,69 | 268,13 | 270,73 | 0,52% | 210.353,00 |
| 10.02.2026 | 270,06 | 272,78 | 265,80 | 269,32 | -0,32% | 227.867,00 |
| 09.02.2026 | 268,81 | 274,61 | 266,10 | 270,19 | 0,53% | 149.396,00 |
| 06.02.2026 | 257,92 | 270,88 | 257,92 | 268,76 | 6,29% | 327.635,00 |
| 05.02.2026 | 247,62 | 259,87 | 240,47 | 252,86 | 1,66% | 199.882,00 |
| 04.02.2026 | 265,09 | 265,09 | 242,68 | 248,72 | -5,77% | 144.158,00 |
| 03.02.2026 | 259,78 | 266,00 | 252,71 | 263,96 | 2,54% | 184.901,00 |
| 02.02.2026 | 247,55 | 257,91 | 245,27 | 257,41 | 2,95% | 276.563,00 |
| 30.01.2026 | 251,13 | 258,02 | 241,95 | 250,04 | -1,81% | 282.156,00 |
| 29.01.2026 | 254,42 | 258,08 | 248,02 | 254,66 | 1,24% | 225.493,00 |
| 28.01.2026 | 255,74 | 257,51 | 247,38 | 251,55 | -0,60% | 157.678,00 |
| 27.01.2026 | 251,87 | 258,23 | 250,69 | 253,08 | 0,97% | 122.231,00 |
| 26.01.2026 | 246,09 | 251,43 | 244,55 | 250,66 | 2,48% | 182.295,00 |
| 23.01.2026 | 252,88 | 253,19 | 242,28 | 244,60 | -2,19% | 193.270,00 |
| 22.01.2026 | 260,00 | 263,48 | 244,01 | 250,07 | -2,68% | 167.417,00 |
| 21.01.2026 | 250,99 | 257,72 | 244,29 | 256,95 | 3,96% | 300.824,00 |
| 20.01.2026 | 244,12 | 252,52 | 244,12 | 247,17 | -0,81% | 239.003,00 |
| 19.01.2026 | 248,94 | 249,19 | 248,24 | 249,19 | -0,47% | - |
| 16.01.2026 | 246,25 | 252,53 | 243,34 | 250,37 | 2,53% | 271.016,00 |
| 15.01.2026 | 233,10 | 247,00 | 233,10 | 244,19 | 6,40% | 253.501,00 |
| 14.01.2026 | 231,28 | 233,20 | 221,38 | 229,50 | -1,79% | 201.272,00 |
| 13.01.2026 | 227,95 | 238,36 | 227,25 | 233,69 | 3,41% | 223.574,00 |
| 12.01.2026 | 223,85 | 227,28 | 220,00 | 225,99 | 1,62% | 200.030,00 |
| 09.01.2026 | 221,92 | 227,08 | 221,79 | 222,39 | 0,27% | 138.143,00 |
| 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% | 141.707,00 |
| 06.01.2026 | 231,57 | 236,02 | 220,76 | 235,44 | 1,24% | 285.819,00 |
| 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% | 94.089,00 |
| 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% | 161.996,00 |
| 29.12.2025 | 223,66 | 226,58 | 220,82 | 222,47 | -1,15% | 168.211,00 |
| 26.12.2025 | 226,76 | 227,11 | 224,06 | 225,05 | -0,82% | 133.407,00 |
| 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% | 187.464,00 |
| 22.12.2025 | 221,52 | 227,99 | 221,20 | 227,52 | 2,96% | 187.727,00 |
| 19.12.2025 | 216,08 | 223,82 | 216,08 | 220,98 | 2,00% | 394.728,00 |
| 18.12.2025 | 217,29 | 219,35 | 213,41 | 216,64 | 2,15% | 210.464,00 |
| 17.12.2025 | 220,89 | 226,24 | 210,50 | 212,08 | -2,80% | 280.996,00 |
| 16.12.2025 | 222,55 | 224,03 | 215,69 | 218,18 | -1,20% | 331.116,00 |
| 15.12.2025 | 221,83 | 223,26 | 217,71 | 220,82 | 1,11% | 267.968,00 |
| 12.12.2025 | 227,29 | 227,29 | 209,38 | 218,40 | -3,50% | 340.830,00 |
| 11.12.2025 | 226,50 | 230,12 | 222,50 | 226,32 | -0,08% | 248.476,00 |
| 10.12.2025 | 225,99 | 228,65 | 222,00 | 226,50 | 0,09% | 412.023,00 |
| 09.12.2025 | 232,01 | 236,00 | 225,47 | 226,29 | -3,00% | 227.102,00 |
| 08.12.2025 | 229,35 | 236,63 | 229,00 | 233,28 | 2,07% | 202.589,00 |
| 05.12.2025 | 231,84 | 231,84 | 223,07 | 228,54 | -0,73% | 218.059,00 |
| 04.12.2025 | 218,68 | 232,00 | 215,05 | 230,23 | 4,75% | 262.305,00 |
| 03.12.2025 | 217,56 | 222,24 | 211,00 | 219,79 | 1,02% | 187.873,00 |
| 02.12.2025 | 216,62 | 220,68 | 213,07 | 217,56 | 0,23% | 360.471,00 |
| 01.12.2025 | 219,34 | 221,76 | 213,61 | 217,05 | -3,24% | 274.797,00 |
| 28.11.2025 | 224,50 | 224,77 | 221,06 | 224,32 | 1,20% | 118.341,00 |
| 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% | 237.291,00 |
| 24.11.2025 | 204,29 | 213,53 | 204,29 | 211,75 | 4,21% | 197.428,00 |
| 21.11.2025 | 203,68 | 208,05 | 199,30 | 203,19 | -0,62% | 416.901,00 |
| 20.11.2025 | 222,93 | 226,65 | 203,19 | 204,45 | -5,50% | 329.976,00 |
| 19.11.2025 | 222,66 | 229,12 | 215,81 | 216,36 | -2,42% | 318.052,00 |
| 18.11.2025 | 218,63 | 225,80 | 215,54 | 221,72 | 0,71% | 256.209,00 |
| 17.11.2025 | 227,31 | 231,90 | 218,26 | 220,15 | -4,04% | 171.045,00 |
| 14.11.2025 | 219,74 | 230,43 | 215,41 | 229,43 | 4,29% | 235.325,00 |
| 13.11.2025 | 231,60 | 232,16 | 216,26 | 219,99 | -4,91% | 228.729,00 |
| 12.11.2025 | 234,58 | 238,52 | 229,48 | 231,35 | -0,95% | 224.116,00 |
| 11.11.2025 | 228,50 | 236,23 | 228,50 | 233,58 | 0,63% | 113.639,00 |
| 10.11.2025 | 238,55 | 240,00 | 230,91 | 232,11 | -0,43% | 215.410,00 |
| 07.11.2025 | 231,44 | 235,28 | 223,00 | 233,11 | -0,20% | 151.412,00 |
| 06.11.2025 | 234,55 | 238,96 | 229,71 | 233,57 | -0,98% | 208.462,00 |
| 05.11.2025 | 230,92 | 241,13 | 221,15 | 235,89 | 2,50% | 244.594,00 |
| 04.11.2025 | 223,20 | 235,68 | 220,00 | 230,14 | 1,24% | 310.065,00 |
| 03.11.2025 | 219,52 | 228,72 | 214,52 | 227,33 | 4,42% | 314.870,00 |
| 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% | 249.270,00 |
| 23.10.2025 | 197,25 | 211,08 | 197,25 | 209,79 | 6,43% | - |
| 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 |