147,988$
0,18%
Echtzeit-Aktienkurs MYR Group Inc.
Bid:
Ask:
Aktienkurse zur MYR Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 148,72 | 148,97 | 145,79 | 147,72 | -0,10% | 122.841,00 |
| 16.01.2025 | 146,29 | 149,60 | 145,41 | 147,87 | 1,26% | 141.642,00 |
| 15.01.2025 | 146,98 | 148,53 | 145,28 | 146,03 | 2,42% | 144.319,00 |
| 14.01.2025 | 141,62 | 145,08 | 139,05 | 142,58 | 2,09% | 437.963,00 |
| 13.01.2025 | 140,51 | 143,53 | 138,29 | 139,66 | -2,31% | 433.804,00 |
| 10.01.2025 | 145,01 | 145,01 | 141,18 | 142,96 | -1,81% | 139.564,00 |
| 08.01.2025 | 141,87 | 145,97 | 140,70 | 145,59 | 1,36% | 212.541,00 |
| 07.01.2025 | 149,90 | 152,00 | 142,72 | 143,63 | -3,74% | 349.927,00 |
| 06.01.2025 | 154,16 | 155,53 | 148,98 | 149,21 | -2,74% | 154.659,00 |
| 03.01.2025 | 148,65 | 154,45 | 148,62 | 153,41 | 3,74% | 198.427,00 |
| 02.01.2025 | 149,43 | 150,73 | 146,68 | 147,88 | -0,60% | 130.840,00 |
| 31.12.2024 | 150,15 | 151,44 | 147,69 | 148,77 | -0,09% | 187.060,00 |
| 30.12.2024 | 149,12 | 150,45 | 145,97 | 148,91 | -0,77% | 113.957,00 |
| 27.12.2024 | 152,68 | 152,68 | 148,97 | 150,07 | -2,11% | 194.783,00 |
| 26.12.2024 | 151,00 | 153,83 | 151,00 | 153,31 | 0,66% | 103.794,00 |
| 24.12.2024 | 150,82 | 153,33 | 150,60 | 152,30 | 1,59% | 77.579,00 |
| 23.12.2024 | 152,79 | 153,36 | 149,26 | 149,91 | -2,21% | 165.753,00 |
| 20.12.2024 | 151,55 | 155,34 | 150,98 | 153,30 | -0,78% | 634.220,00 |
| 19.12.2024 | 156,53 | 158,94 | 153,35 | 154,51 | 0,34% | 124.401,00 |
| 18.12.2024 | 164,24 | 165,08 | 153,34 | 153,98 | -5,78% | 146.851,00 |
| 17.12.2024 | 165,02 | 165,34 | 161,67 | 163,42 | -1,96% | 123.871,00 |
| 16.12.2024 | 165,56 | 168,34 | 164,99 | 166,68 | 0,66% | 87.326,00 |
| 13.12.2024 | 165,94 | 166,69 | 162,00 | 165,59 | -1,06% | 116.881,00 |
| 12.12.2024 | 168,03 | 168,88 | 165,99 | 167,37 | -0,48% | 155.181,00 |
| 11.12.2024 | 161,59 | 168,58 | 159,26 | 168,18 | 5,84% | 165.866,00 |
| 10.12.2024 | 164,32 | 165,38 | 158,39 | 158,90 | -2,32% | 137.237,00 |
| 09.12.2024 | 166,56 | 166,59 | 157,95 | 162,68 | -2,18% | 155.582,00 |
| 06.12.2024 | 167,66 | 168,88 | 161,46 | 166,31 | -0,15% | 186.821,00 |
| 05.12.2024 | 163,22 | 167,32 | 161,20 | 166,56 | 1,55% | 194.748,00 |
| 04.12.2024 | 160,05 | 164,42 | 159,16 | 164,02 | 2,41% | 189.147,00 |
| 03.12.2024 | 158,00 | 160,41 | 156,26 | 160,16 | 1,32% | 99.415,00 |
| 02.12.2024 | 158,09 | 158,93 | 154,79 | 158,07 | 0,11% | 229.696,00 |
| 29.11.2024 | 158,46 | 159,06 | 156,13 | 157,90 | 0,08% | 70.435,00 |
| 27.11.2024 | 159,70 | 162,46 | 156,44 | 157,77 | -0,63% | 129.868,00 |
| 26.11.2024 | 158,04 | 159,44 | 154,30 | 158,77 | -0,56% | 235.077,00 |
| 25.11.2024 | 154,01 | 161,93 | 154,00 | 159,67 | 5,71% | 372.999,00 |
| 22.11.2024 | 148,15 | 151,53 | 147,11 | 151,05 | 2,16% | 137.186,00 |
| 21.11.2024 | 145,00 | 150,11 | 145,00 | 147,86 | 1,65% | 140.487,00 |
| 20.11.2024 | 145,03 | 145,67 | 141,76 | 145,46 | -0,06% | 152.703,00 |
| 19.11.2024 | 137,97 | 146,23 | 137,97 | 145,55 | 3,26% | 264.336,00 |
| 18.11.2024 | 147,20 | 148,61 | 140,33 | 140,95 | -3,99% | 209.326,00 |
| 15.11.2024 | 151,12 | 151,81 | 144,59 | 146,81 | -2,35% | 204.884,00 |
| 14.11.2024 | 148,04 | 150,76 | 147,15 | 150,34 | 1,19% | 206.650,00 |
| 13.11.2024 | 149,41 | 152,23 | 148,18 | 148,57 | 0,24% | 198.311,00 |
| 12.11.2024 | 149,82 | 152,13 | 146,26 | 148,22 | -1,70% | 188.518,00 |
| 11.11.2024 | 150,00 | 151,54 | 147,69 | 150,78 | 1,43% | 188.398,00 |
| 08.11.2024 | 144,77 | 149,41 | 144,77 | 148,66 | 2,36% | 186.143,00 |
| 07.11.2024 | 149,05 | 150,13 | 144,97 | 145,23 | -3,11% | 291.796,00 |
| 06.11.2024 | 147,50 | 151,50 | 137,94 | 149,89 | 8,40% | 588.811,00 |
| 05.11.2024 | 133,44 | 141,44 | 133,20 | 138,28 | 3,77% | 305.193,00 |
| 04.11.2024 | 131,00 | 136,36 | 130,64 | 133,26 | 2,44% | 295.446,00 |
| 01.11.2024 | 131,00 | 133,28 | 127,46 | 130,09 | -0,69% | 503.444,00 |
| 31.10.2024 | 120,63 | 135,16 | 117,52 | 131,00 | 13,59% | 793.962,00 |
| 30.10.2024 | 116,02 | 120,32 | 114,95 | 115,33 | -0,97% | 288.290,00 |
| 29.10.2024 | 115,76 | 116,74 | 114,94 | 116,46 | -0,26% | 153.313,00 |
| 28.10.2024 | 115,94 | 118,48 | 115,94 | 116,76 | 2,10% | 171.143,00 |
| 25.10.2024 | 117,23 | 118,92 | 113,98 | 114,36 | -1,29% | 142.672,00 |
| 24.10.2024 | 117,14 | 118,41 | 115,61 | 115,85 | -0,67% | 144.767,00 |
| 23.10.2024 | 118,94 | 120,00 | 115,58 | 116,63 | -2,24% | 144.830,00 |
| 22.10.2024 | 122,24 | 122,24 | 119,12 | 119,30 | -3,54% | 129.955,00 |
| 21.10.2024 | 122,98 | 124,45 | 121,15 | 123,68 | -0,06% | 159.123,00 |
| 18.10.2024 | 124,48 | 124,48 | 122,35 | 123,75 | -0,43% | 146.052,00 |
| 17.10.2024 | 124,40 | 124,65 | 121,65 | 124,29 | 0,70% | 186.573,00 |
| 16.10.2024 | 120,18 | 124,91 | 120,00 | 123,43 | 3,45% | 233.945,00 |
| 15.10.2024 | 118,77 | 120,86 | 117,93 | 119,31 | 0,26% | 311.267,00 |
| 14.10.2024 | 118,16 | 119,43 | 116,75 | 119,00 | 0,61% | 302.945,00 |
| 11.10.2024 | 116,51 | 118,89 | 115,55 | 118,28 | 0,95% | 185.114,00 |
| 10.10.2024 | 117,19 | 118,71 | 113,27 | 117,17 | -0,09% | 353.356,00 |
| 09.10.2024 | 111,02 | 117,52 | 110,89 | 117,28 | 5,87% | 442.810,00 |
| 08.10.2024 | 107,07 | 111,82 | 106,40 | 110,78 | 3,06% | 296.951,00 |
| 07.10.2024 | 103,55 | 107,62 | 102,64 | 107,49 | 3,13% | 125.388,00 |
| 04.10.2024 | 105,02 | 105,13 | 102,01 | 104,23 | 1,20% | 183.330,00 |
| 03.10.2024 | 103,04 | 104,85 | 102,21 | 102,99 | -0,95% | 157.982,00 |
| 02.10.2024 | 101,83 | 104,41 | 101,59 | 103,98 | 1,38% | 153.400,00 |
| 01.10.2024 | 101,52 | 102,62 | 99,47 | 102,56 | 0,47% | 147.333,00 |
| 30.09.2024 | 101,92 | 103,66 | 101,12 | 102,08 | -0,65% | 159.968,00 |
| 27.09.2024 | 102,71 | 105,17 | 101,97 | 102,75 | 1,00% | 144.429,00 |
| 26.09.2024 | 100,10 | 102,21 | 100,03 | 101,73 | 3,23% | 143.736,00 |
| 25.09.2024 | 98,47 | 100,74 | 98,47 | 98,55 | -0,25% | 167.611,00 |
| 24.09.2024 | 100,42 | 101,35 | 98,52 | 98,80 | -1,05% | 116.704,00 |
| 23.09.2024 | 102,05 | 102,86 | 99,67 | 99,85 | -1,78% | 223.263,00 |
| 20.09.2024 | 101,99 | 102,63 | 99,76 | 101,66 | -0,86% | 447.301,00 |
| 19.09.2024 | 101,38 | 102,97 | 100,14 | 102,54 | 4,76% | 139.046,00 |
| 18.09.2024 | 99,79 | 101,28 | 96,87 | 97,88 | -2,79% | 157.613,00 |
| 17.09.2024 | 100,11 | 102,41 | 99,49 | 100,69 | 1,75% | 192.793,00 |
| 16.09.2024 | 98,14 | 99,62 | 96,77 | 98,96 | 0,78% | 148.456,00 |
| 13.09.2024 | 95,73 | 98,44 | 95,42 | 98,19 | 3,87% | 145.008,00 |
| 12.09.2024 | 95,50 | 96,92 | 93,93 | 94,53 | 0,52% | 199.292,00 |
| 11.09.2024 | 89,93 | 94,28 | 88,41 | 94,04 | 4,57% | 273.542,00 |
| 10.09.2024 | 89,70 | 90,61 | 88,36 | 89,93 | 0,40% | 224.165,00 |
| 09.09.2024 | 89,00 | 89,99 | 86,60 | 89,57 | 1,11% | 398.080,00 |
| 06.09.2024 | 90,33 | 91,57 | 88,50 | 88,59 | -2,05% | 181.416,00 |
| 05.09.2024 | 91,49 | 91,85 | 90,09 | 90,44 | -1,15% | 186.763,00 |
| 04.09.2024 | 93,24 | 94,17 | 91,43 | 91,49 | -2,88% | 156.078,00 |
| 03.09.2024 | 99,92 | 100,77 | 94,00 | 94,20 | -6,55% | 200.363,00 |
| 30.08.2024 | 101,47 | 102,37 | 99,89 | 100,80 | 0,79% | 158.625,00 |
| 29.08.2024 | 101,16 | 102,64 | 99,66 | 100,01 | 0,28% | 253.143,00 |
| 28.08.2024 | 99,00 | 100,90 | 97,37 | 99,73 | 0,54% | 266.485,00 |
| 27.08.2024 | 103,13 | 103,13 | 98,84 | 99,19 | -4,18% | 152.490,00 |
| 26.08.2024 | 103,57 | 103,96 | 102,36 | 103,52 | 0,70% | 151.674,00 |