138,186$
3,70%
Echtzeit-Aktienkurs MYR Group Inc.
Bid:
Ask:
Aktienkurse zur MYR Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 134,64 | 138,37 | 133,77 | 138,08 | 3,62% | - |
| 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 |
| 23.08.2024 | 103,27 | 104,75 | 102,01 | 102,80 | 0,41% | 193.919,00 |
| 22.08.2024 | 103,04 | 103,12 | 101,47 | 102,38 | -0,59% | 122.949,00 |
| 21.08.2024 | 104,53 | 105,80 | 102,79 | 102,99 | -1,01% | 165.113,00 |
| 20.08.2024 | 106,83 | 106,83 | 102,77 | 104,04 | -2,88% | 182.258,00 |
| 19.08.2024 | 101,69 | 107,15 | 101,69 | 107,12 | 5,43% | 197.846,00 |
| 16.08.2024 | 101,75 | 103,45 | 101,43 | 101,60 | -0,74% | 150.227,00 |
| 15.08.2024 | 102,53 | 104,22 | 101,35 | 102,36 | 2,37% | 322.525,00 |
| 14.08.2024 | 102,21 | 102,21 | 99,60 | 99,99 | 0,82% | 187.725,00 |
| 13.08.2024 | 101,34 | 101,39 | 98,27 | 99,18 | -0,52% | 132.731,00 |
| 12.08.2024 | 100,10 | 100,64 | 98,34 | 99,70 | -0,48% | 202.139,00 |
| 09.08.2024 | 103,41 | 104,88 | 99,13 | 100,18 | -3,45% | 211.057,00 |
| 08.08.2024 | 101,68 | 106,62 | 100,03 | 103,76 | 4,19% | 270.146,00 |
| 07.08.2024 | 101,16 | 101,16 | 98,22 | 99,58 | 0,69% | 287.514,00 |
| 06.08.2024 | 96,34 | 100,05 | 95,22 | 98,90 | 2,88% | 613.825,00 |
| 05.08.2024 | 97,95 | 98,91 | 92,48 | 96,13 | -3,39% | 501.126,00 |
| 02.08.2024 | 104,33 | 105,00 | 97,78 | 99,50 | -8,33% | 497.449,00 |
| 01.08.2024 | 125,80 | 130,27 | 106,02 | 108,54 | -22,74% | 1.493.312,00 |
| 31.07.2024 | 140,08 | 145,22 | 137,79 | 140,48 | 1,06% | 944.563,00 |
| 30.07.2024 | 143,86 | 144,85 | 138,87 | 139,00 | -3,14% | 511.415,00 |
| 29.07.2024 | 149,26 | 150,11 | 143,49 | 143,50 | -4,39% | 170.204,00 |
| 26.07.2024 | 145,88 | 150,61 | 145,88 | 150,09 | 4,85% | 112.492,00 |
| 25.07.2024 | 142,30 | 144,68 | 139,76 | 143,15 | 1,29% | 207.520,00 |
| 24.07.2024 | 146,50 | 148,05 | 141,02 | 141,32 | -3,78% | 162.958,00 |
| 23.07.2024 | 144,79 | 149,33 | 144,31 | 146,87 | 0,75% | 145.988,00 |
| 22.07.2024 | 142,50 | 146,22 | 142,50 | 145,77 | 2,76% | 89.655,00 |
| 19.07.2024 | 143,06 | 143,72 | 141,18 | 141,86 | -0,44% | 120.233,00 |
| 18.07.2024 | 141,07 | 147,13 | 140,99 | 142,48 | 1,19% | 177.794,00 |
| 17.07.2024 | 146,75 | 149,71 | 140,19 | 140,81 | -4,76% | 141.740,00 |
| 16.07.2024 | 147,75 | 149,72 | 145,92 | 147,85 | 1,18% | 172.050,00 |
| 15.07.2024 | 146,56 | 148,82 | 145,39 | 146,13 | 0,12% | 93.913,00 |
| 12.07.2024 | 145,14 | 148,17 | 145,06 | 145,96 | 2,21% | 117.943,00 |
| 11.07.2024 | 139,34 | 144,20 | 137,72 | 142,80 | 4,73% | 201.975,00 |
| 10.07.2024 | 133,34 | 136,50 | 133,30 | 136,35 | 2,83% | 238.582,00 |
| 09.07.2024 | 133,69 | 134,00 | 132,50 | 132,60 | -0,91% | 183.822,00 |
| 08.07.2024 | 134,11 | 135,94 | 133,82 | 133,82 | 0,94% | 192.331,00 |
| 05.07.2024 | 135,30 | 135,30 | 132,25 | 132,58 | -2,10% | 123.182,00 |
| 03.07.2024 | 132,82 | 135,69 | 132,30 | 135,43 | 2,17% | 152.448,00 |
| 02.07.2024 | 133,26 | 134,43 | 132,45 | 132,55 | -0,26% | 143.302,00 |
| 01.07.2024 | 135,70 | 136,28 | 131,76 | 132,90 | -2,07% | 181.832,00 |
| 28.06.2024 | 139,28 | 140,03 | 134,29 | 135,71 | -1,85% | 362.858,00 |
| 27.06.2024 | 136,62 | 139,47 | 136,05 | 138,27 | 1,64% | 127.981,00 |
| 26.06.2024 | 138,60 | 138,60 | 135,16 | 136,04 | -2,03% | 182.093,00 |
| 25.06.2024 | 140,14 | 140,14 | 137,03 | 138,86 | -0,62% | 149.587,00 |
| 24.06.2024 | 139,93 | 140,94 | 138,57 | 139,73 | -0,28% | 126.724,00 |
| 21.06.2024 | 138,19 | 141,02 | 136,51 | 140,12 | 1,13% | 270.635,00 |
| 20.06.2024 | 139,28 | 142,29 | 138,26 | 138,55 | -0,88% | 152.131,00 |
| 18.06.2024 | 140,31 | 140,75 | 139,01 | 139,78 | -0,21% | 190.612,00 |
| 17.06.2024 | 138,98 | 140,89 | 138,16 | 140,07 | 0,73% | 125.388,00 |
| 14.06.2024 | 140,84 | 140,84 | 137,49 | 139,06 | -2,50% | 206.492,00 |