206,897$
0,45%
Echtzeit-Aktienkurs MYR Group Inc.
Bid:
Ask:
Aktienkurse zur MYR Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 202,75 | 198,82 | 199,67 | -1,77% | 189.475,00 |
| 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 | -2,94% | 557.147,00 |
| 30.09.2025 | 206,52 | 211,74 | 205,00 | 208,11 | 0,57% | 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 | 4,01% | 262.108,00 |
| 17.09.2025 | 176,71 | 181,65 | 175,71 | 176,99 | 0,65% | 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 | -2,25% | 154.362,00 |
| 08.09.2025 | 180,94 | 181,98 | 177,90 | 178,59 | -0,72% | 149.226,00 |
| 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 | 0,90% | 146.697,00 |
| 03.09.2025 | 183,25 | 184,20 | 180,85 | 182,84 | 0,26% | 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 |
| 15.08.2025 | 181,00 | 181,86 | 177,11 | 181,01 | -0,29% | 356.148,00 |
| 14.08.2025 | 186,30 | 186,91 | 180,24 | 181,54 | -2,73% | 256.531,00 |
| 13.08.2025 | 193,86 | 195,86 | 185,94 | 186,63 | -3,07% | 246.418,00 |
| 12.08.2025 | 185,02 | 192,77 | 184,94 | 192,55 | 4,64% | 159.955,00 |
| 11.08.2025 | 189,03 | 189,03 | 181,11 | 184,02 | -0,56% | 223.500,00 |
| 08.08.2025 | 187,26 | 187,83 | 183,22 | 185,05 | -0,32% | 160.982,00 |
| 07.08.2025 | 188,11 | 191,20 | 183,36 | 185,64 | -0,04% | 170.962,00 |
| 06.08.2025 | 186,76 | 188,18 | 183,05 | 185,71 | -0,93% | 238.834,00 |
| 05.08.2025 | 190,79 | 192,41 | 183,55 | 187,46 | -0,66% | 208.434,00 |
| 04.08.2025 | 190,39 | 191,78 | 186,26 | 188,71 | 0,68% | 145.421,00 |
| 01.08.2025 | 188,67 | 189,10 | 180,00 | 187,44 | -3,13% | 276.719,00 |
| 31.07.2025 | 215,83 | 220,02 | 191,97 | 193,50 | -3,43% | 422.242,00 |
| 30.07.2025 | 198,15 | 201,63 | 198,15 | 200,37 | 1,17% | 178.676,00 |
| 29.07.2025 | 199,62 | 203,39 | 196,44 | 198,05 | 0,72% | 214.186,00 |
| 28.07.2025 | 200,12 | 200,26 | 193,71 | 196,64 | -1,83% | 174.730,00 |
| 25.07.2025 | 198,28 | 205,35 | 197,01 | 200,30 | 2,54% | 152.363,00 |
| 24.07.2025 | 191,23 | 197,00 | 189,51 | 195,34 | 2,48% | 229.414,00 |
| 23.07.2025 | 187,55 | 191,27 | 186,01 | 190,61 | 3,09% | 124.523,00 |
| 22.07.2025 | 189,75 | 190,32 | 181,15 | 184,90 | -3,02% | 206.612,00 |
| 21.07.2025 | 193,20 | 193,20 | 188,96 | 190,66 | -0,67% | 103.439,00 |
| 18.07.2025 | 193,83 | 194,00 | 191,12 | 191,94 | -0,05% | 96.106,00 |
| 17.07.2025 | 190,62 | 194,95 | 190,34 | 192,03 | 1,30% | 114.055,00 |
| 16.07.2025 | 186,95 | 190,61 | 184,77 | 189,56 | 2,37% | 129.007,00 |
| 15.07.2025 | 188,81 | 189,00 | 183,66 | 185,18 | -1,00% | 183.825,00 |
| 14.07.2025 | 184,23 | 187,63 | 183,66 | 187,05 | 1,85% | 94.428,00 |
| 11.07.2025 | 183,01 | 185,24 | 182,00 | 183,66 | 0,63% | 96.050,00 |
| 10.07.2025 | 184,10 | 185,45 | 181,10 | 182,51 | -0,93% | 133.047,00 |
| 09.07.2025 | 183,90 | 184,96 | 181,55 | 184,22 | 1,00% | 144.749,00 |
| 08.07.2025 | 188,24 | 190,20 | 180,30 | 182,40 | -2,36% | 138.426,00 |
| 07.07.2025 | 188,27 | 190,81 | 186,01 | 186,81 | -1,10% | 143.112,00 |
| 03.07.2025 | 183,76 | 189,36 | 183,76 | 188,88 | 3,13% | 201.476,00 |
| 02.07.2025 | 180,27 | 183,46 | 180,27 | 183,14 | 1,36% | 135.986,00 |
| 01.07.2025 | 181,00 | 182,68 | 177,28 | 180,69 | -0,44% | 150.539,00 |
| 30.06.2025 | 183,77 | 183,77 | 181,28 | 181,48 | -0,62% | 129.713,00 |
| 27.06.2025 | 181,92 | 184,37 | 180,00 | 182,61 | 1,34% | 231.722,00 |
| 26.06.2025 | 179,79 | 182,33 | 179,16 | 180,20 | 0,59% | 174.932,00 |
| 25.06.2025 | 178,34 | 180,97 | 177,44 | 179,15 | 0,78% | 219.969,00 |
| 24.06.2025 | 174,49 | 188,71 | 172,21 | 177,76 | 2,56% | 121.430,00 |
| 23.06.2025 | 169,15 | 173,78 | 166,38 | 173,33 | 2,36% | 134.910,00 |
| 20.06.2025 | 169,81 | 169,93 | 165,00 | 169,34 | 0,83% | 402.600,00 |
| 18.06.2025 | 166,99 | 172,01 | 166,95 | 167,95 | 0,57% | 203.421,00 |
| 17.06.2025 | 161,88 | 168,75 | 161,55 | 166,99 | 1,73% | 180.793,00 |
| 16.06.2025 | 165,16 | 167,91 | 163,52 | 164,15 | 0,47% | 241.128,00 |
| 13.06.2025 | 162,56 | 165,05 | 159,61 | 163,39 | -1,20% | 130.022,00 |
| 12.06.2025 | 165,29 | 166,72 | 163,88 | 165,38 | 0,05% | 141.591,00 |
| 11.06.2025 | 164,81 | 167,77 | 158,48 | 165,30 | 1,21% | 163.950,00 |
| 10.06.2025 | 166,84 | 167,41 | 160,87 | 163,32 | -1,73% | 161.419,00 |
| 09.06.2025 | 167,94 | 168,59 | 164,44 | 166,20 | 0,38% | 238.376,00 |
| 06.06.2025 | 163,86 | 166,93 | 163,70 | 165,57 | 0,63% | 183.769,00 |
| 05.06.2025 | 160,75 | 165,36 | 158,80 | 164,53 | 2,65% | 225.064,00 |
| 04.06.2025 | 161,65 | 163,06 | 159,86 | 160,29 | -1,09% | 201.069,00 |
| 03.06.2025 | 158,72 | 163,49 | 157,07 | 162,06 | 2,33% | 158.807,00 |
| 02.06.2025 | 156,98 | 158,78 | 154,62 | 158,37 | 0,97% | 150.165,00 |
| 30.05.2025 | 157,26 | 159,12 | 155,31 | 156,85 | -0,86% | 204.019,00 |
| 29.05.2025 | 160,50 | 160,70 | 157,27 | 158,21 | -0,54% | 144.258,00 |
| 28.05.2025 | 161,79 | 161,79 | 158,16 | 159,07 | -1,07% | 124.163,00 |
| 27.05.2025 | 160,00 | 162,18 | 157,77 | 160,79 | 2,15% | 185.509,00 |
| 23.05.2025 | 154,84 | 159,51 | 154,55 | 157,41 | 0,22% | 221.845,00 |
| 22.05.2025 | 159,70 | 160,01 | 154,57 | 157,07 | -2,33% | 273.855,00 |
| 21.05.2025 | 162,06 | 164,21 | 160,25 | 160,81 | -1,98% | 263.922,00 |