168,157$
1,26%
Echtzeit-Aktienkurs MYR Group
Bid:
Ask:
Aktienkurse zur MYR Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 165,82 | 168,50 | 164,88 | 168,16 | 1,26% | 123.760,00 |
| 25.04.2024 | 163,24 | 167,00 | 161,90 | 166,06 | 0,89% | 124.189,00 |
| 24.04.2024 | 164,54 | 167,71 | 163,05 | 164,60 | 0,13% | 92.197,00 |
| 23.04.2024 | 161,59 | 165,23 | 161,24 | 164,38 | 2,81% | 128.917,00 |
| 22.04.2024 | 160,05 | 161,84 | 159,35 | 159,88 | 0,74% | 83.026,00 |
| 19.04.2024 | 158,35 | 161,82 | 157,53 | 158,71 | -0,21% | 80.834,00 |
| 18.04.2024 | 161,67 | 163,25 | 158,37 | 159,04 | -0,98% | 82.873,00 |
| 17.04.2024 | 166,33 | 166,33 | 159,55 | 160,61 | -2,51% | 112.873,00 |
| 16.04.2024 | 165,41 | 167,22 | 162,09 | 164,75 | -1,35% | 129.073,00 |
| 15.04.2024 | 171,20 | 172,73 | 165,70 | 167,01 | -1,39% | 62.296,00 |
| 12.04.2024 | 169,81 | 172,00 | 166,20 | 169,36 | -1,14% | 194.511,00 |
| 11.04.2024 | 169,19 | 172,63 | 168,83 | 171,32 | 1,72% | 73.952,00 |
| 10.04.2024 | 169,27 | 171,42 | 166,77 | 168,43 | -2,68% | 159.180,00 |
| 09.04.2024 | 177,57 | 177,57 | 171,54 | 173,06 | -2,28% | 113.289,00 |
| 08.04.2024 | 179,01 | 181,02 | 176,07 | 177,10 | -0,62% | 120.204,00 |
| 05.04.2024 | 173,18 | 179,09 | 173,18 | 178,21 | 2,70% | 71.435,00 |
| 04.04.2024 | 176,57 | 179,09 | 173,37 | 173,52 | -0,79% | 94.807,00 |
| 03.04.2024 | 168,86 | 176,67 | 167,64 | 174,90 | 2,67% | 105.521,00 |
| 02.04.2024 | 173,19 | 173,19 | 169,12 | 170,35 | -3,17% | 140.722,00 |
| 01.04.2024 | 177,69 | 177,69 | 173,90 | 175,93 | -0,46% | 105.461,00 |
| 28.03.2024 | 176,55 | 179,68 | 174,53 | 176,75 | 0,86% | 169.392,00 |
| 27.03.2024 | 168,88 | 175,50 | 168,59 | 175,25 | 4,95% | 169.505,00 |
| 26.03.2024 | 169,00 | 169,00 | 166,01 | 166,99 | -0,44% | 140.259,00 |
| 25.03.2024 | 173,75 | 173,75 | 167,65 | 167,72 | -2,78% | 75.340,00 |
| 22.03.2024 | 170,00 | 173,27 | 168,89 | 172,52 | 1,63% | 123.928,00 |
| 21.03.2024 | 165,31 | 169,90 | 165,31 | 169,75 | 3,26% | 116.756,00 |
| 20.03.2024 | 161,12 | 167,30 | 160,47 | 164,39 | 2,40% | 143.155,00 |
| 19.03.2024 | 155,27 | 163,71 | 155,27 | 160,54 | 3,42% | 160.533,00 |
| 18.03.2024 | 158,31 | 158,89 | 154,72 | 155,23 | -1,25% | 91.386,00 |
| 15.03.2024 | 152,38 | 158,87 | 152,38 | 157,19 | 2,49% | 292.899,00 |
| 14.03.2024 | 156,00 | 156,00 | 152,16 | 153,37 | -1,69% | 108.400,00 |
| 13.03.2024 | 156,00 | 158,10 | 155,41 | 156,00 | -0,22% | 142.433,00 |
| 12.03.2024 | 158,26 | 158,64 | 154,73 | 156,34 | -0,99% | 204.801,00 |
| 11.03.2024 | 161,36 | 161,36 | 155,82 | 157,90 | -2,57% | 94.941,00 |
| 08.03.2024 | 163,34 | 165,82 | 161,30 | 162,06 | 0,37% | 95.113,00 |
| 07.03.2024 | 162,98 | 164,72 | 160,95 | 161,46 | -0,02% | 110.298,00 |
| 06.03.2024 | 161,47 | 163,74 | 161,13 | 161,50 | 0,81% | 138.630,00 |
| 05.03.2024 | 167,89 | 167,89 | 159,11 | 160,21 | -4,86% | 140.394,00 |
| 04.03.2024 | 166,77 | 170,00 | 166,47 | 168,39 | 1,27% | 147.342,00 |
| 01.03.2024 | 164,48 | 167,70 | 163,76 | 166,28 | 2,13% | 170.903,00 |
| 29.02.2024 | 158,70 | 163,46 | 149,01 | 162,81 | -5,60% | 471.378,00 |
| 28.02.2024 | 167,26 | 172,59 | 167,26 | 172,47 | 3,04% | 443.909,00 |
| 27.02.2024 | 165,48 | 168,16 | 164,57 | 167,38 | 2,14% | 144.420,00 |
| 26.02.2024 | 160,47 | 164,54 | 160,47 | 163,87 | 0,13% | 156.993,00 |
| 23.02.2024 | 161,04 | 163,75 | 159,79 | 163,66 | 1,78% | 116.330,00 |
| 22.02.2024 | 156,20 | 160,98 | 156,20 | 160,79 | 2,99% | 184.559,00 |
| 21.02.2024 | 154,55 | 156,23 | 153,08 | 156,12 | 1,02% | 129.417,00 |
| 20.02.2024 | 152,05 | 154,73 | 150,08 | 154,55 | 0,28% | 109.630,00 |
| 16.02.2024 | 156,77 | 158,17 | 151,24 | 154,12 | -2,61% | 61.593,00 |
| 15.02.2024 | 156,29 | 158,96 | 153,46 | 158,25 | 2,12% | 153.806,00 |
| 14.02.2024 | 152,20 | 155,30 | 150,86 | 154,96 | 3,35% | 137.495,00 |
| 13.02.2024 | 153,95 | 156,85 | 149,18 | 149,94 | -5,39% | 136.087,00 |
| 12.02.2024 | 158,20 | 159,79 | 156,48 | 158,48 | 0,62% | 78.844,00 |
| 09.02.2024 | 154,23 | 157,60 | 153,59 | 157,50 | 2,17% | 96.415,00 |
| 08.02.2024 | 151,18 | 154,19 | 151,18 | 154,16 | 2,00% | 86.923,00 |
| 07.02.2024 | 150,19 | 152,98 | 150,19 | 151,13 | 1,31% | 48.790,00 |
| 06.02.2024 | 148,03 | 149,72 | 147,61 | 149,18 | 1,01% | 52.282,00 |
| 05.02.2024 | 149,50 | 149,77 | 147,20 | 147,69 | -2,41% | 98.645,00 |
| 02.02.2024 | 147,66 | 152,11 | 147,27 | 151,34 | 1,85% | 68.170,00 |
| 01.02.2024 | 144,00 | 148,59 | 144,00 | 148,59 | 3,30% | 114.277,00 |
| 31.01.2024 | 149,12 | 149,12 | 143,16 | 143,85 | -3,24% | 138.795,00 |
| 30.01.2024 | 147,87 | 150,54 | 147,24 | 148,66 | 0,19% | 143.217,00 |
| 29.01.2024 | 146,35 | 148,75 | 145,36 | 148,38 | 1,46% | 93.843,00 |
| 26.01.2024 | 143,02 | 146,38 | 142,65 | 146,25 | 2,91% | 116.988,00 |
| 25.01.2024 | 142,34 | 145,90 | 141,37 | 142,12 | 1,16% | 178.310,00 |
| 24.01.2024 | 139,36 | 141,01 | 137,15 | 140,49 | 1,95% | 218.097,00 |
| 23.01.2024 | 144,08 | 144,62 | 134,94 | 137,80 | -3,33% | 183.348,00 |
| 22.01.2024 | 141,66 | 143,10 | 141,13 | 142,54 | 1,06% | 95.021,00 |
| 19.01.2024 | 141,08 | 141,28 | 136,39 | 141,04 | 0,61% | 105.464,00 |
| 18.01.2024 | 143,18 | 143,85 | 138,52 | 140,19 | -1,39% | 149.035,00 |
| 17.01.2024 | 140,94 | 142,30 | 140,47 | 142,16 | -0,59% | 178.664,00 |
| 16.01.2024 | 138,18 | 143,05 | 138,18 | 143,00 | 2,88% | 231.546,00 |
| 12.01.2024 | 137,28 | 139,04 | 135,63 | 139,00 | 1,99% | 105.111,00 |
| 11.01.2024 | 136,55 | 138,82 | 134,96 | 136,29 | -0,55% | 143.067,00 |
| 10.01.2024 | 135,40 | 137,05 | 134,53 | 137,05 | 0,26% | 137.078,00 |
| 09.01.2024 | 138,86 | 138,86 | 136,04 | 136,69 | -2,93% | 102.689,00 |
| 08.01.2024 | 139,39 | 140,88 | 137,39 | 140,82 | 1,14% | 97.882,00 |
| 05.01.2024 | 139,89 | 141,50 | 139,08 | 139,23 | -1,50% | 138.236,00 |
| 04.01.2024 | 141,61 | 141,98 | 140,90 | 141,35 | 0,20% | 86.901,00 |
| 03.01.2024 | 141,89 | 141,89 | 139,80 | 141,07 | -1,14% | 101.636,00 |
| 02.01.2024 | 143,24 | 144,10 | 142,38 | 142,70 | -1,33% | 86.100,00 |
| 29.12.2023 | 143,86 | 145,57 | 143,33 | 144,63 | 0,08% | 82.627,00 |
| 28.12.2023 | 144,44 | 145,38 | 143,30 | 144,52 | -0,06% | 81.962,00 |
| 27.12.2023 | 145,87 | 146,64 | 143,68 | 144,61 | -0,92% | 72.600,00 |
| 26.12.2023 | 145,68 | 147,04 | 144,78 | 145,95 | 0,66% | 70.558,00 |
| 22.12.2023 | 146,07 | 146,98 | 143,80 | 144,99 | -0,28% | 78.706,00 |
| 21.12.2023 | 146,79 | 147,68 | 144,40 | 145,40 | -0,62% | 97.401,00 |
| 20.12.2023 | 150,99 | 152,49 | 145,97 | 146,30 | -3,23% | 103.291,00 |
| 19.12.2023 | 148,34 | 151,49 | 147,83 | 151,19 | 3,12% | 147.853,00 |
| 18.12.2023 | 150,17 | 150,17 | 146,07 | 146,61 | -1,78% | 111.657,00 |
| 15.12.2023 | 149,35 | 150,69 | 147,00 | 149,27 | 1,62% | 487.886,00 |
| 14.12.2023 | 145,82 | 147,30 | 144,27 | 146,89 | 2,38% | 108.064,00 |
| 13.12.2023 | 139,99 | 144,69 | 139,16 | 143,48 | 2,72% | 142.628,00 |
| 12.12.2023 | 135,73 | 139,79 | 134,77 | 139,68 | 2,57% | 149.350,00 |
| 11.12.2023 | 133,90 | 136,18 | 133,18 | 136,18 | 1,70% | 118.318,00 |
| 08.12.2023 | 129,99 | 133,97 | 129,79 | 133,90 | 3,12% | 113.010,00 |
| 07.12.2023 | 128,09 | 129,93 | 127,55 | 129,86 | 1,66% | 99.048,00 |
| 06.12.2023 | 129,66 | 131,76 | 127,19 | 127,73 | -0,92% | 80.597,00 |
| 05.12.2023 | 128,56 | 129,55 | 126,25 | 128,91 | 0,11% | 83.922,00 |
| 04.12.2023 | 126,99 | 129,51 | 125,36 | 128,77 | 0,72% | 77.401,00 |