16,600$
2,28%
Echtzeit-Aktienkurs Myriad Genetics
Bid:
Ask:
Aktienkurse zur Myriad Genetics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 16,16 | 16,83 | 16,00 | 16,60 | 2,28% | 439.304,00 |
| 03.12.2024 | 16,49 | 16,71 | 16,06 | 16,23 | -2,76% | 808.047,00 |
| 02.12.2024 | 16,14 | 16,73 | 16,11 | 16,69 | 2,58% | 741.023,00 |
| 29.11.2024 | 16,29 | 16,52 | 16,12 | 16,27 | -0,06% | 360.044,00 |
| 27.11.2024 | 16,33 | 16,53 | 16,06 | 16,28 | 0,68% | 713.467,00 |
| 26.11.2024 | 15,78 | 16,35 | 15,56 | 16,17 | 2,93% | 1.060.856,00 |
| 25.11.2024 | 15,67 | 16,15 | 15,58 | 15,71 | 1,42% | 1.008.799,00 |
| 22.11.2024 | 15,10 | 15,67 | 15,10 | 15,49 | 1,24% | 672.550,00 |
| 20.11.2024 | 14,93 | 15,33 | 14,72 | 15,30 | 2,00% | 687.071,00 |
| 19.11.2024 | 15,12 | 15,68 | 14,77 | 15,00 | -1,45% | 895.768,00 |
| 18.11.2024 | 15,05 | 15,51 | 14,91 | 15,22 | -0,20% | 1.188.605,00 |
| 15.11.2024 | 15,80 | 15,80 | 15,18 | 15,25 | -2,74% | 875.990,00 |
| 14.11.2024 | 15,74 | 16,07 | 15,53 | 15,68 | -0,51% | 1.647.438,00 |
| 13.11.2024 | 16,35 | 16,57 | 15,72 | 15,76 | -2,60% | 1.130.287,00 |
| 12.11.2024 | 17,18 | 17,45 | 16,14 | 16,18 | -6,53% | 1.103.973,00 |
| 11.11.2024 | 17,33 | 17,83 | 17,12 | 17,31 | -0,57% | 701.102,00 |
| 08.11.2024 | 18,31 | 19,60 | 17,26 | 17,41 | -1,47% | 1.278.627,00 |
| 07.11.2024 | 17,77 | 18,42 | 17,57 | 17,67 | 0,68% | 938.292,00 |
| 06.11.2024 | 18,07 | 18,57 | 17,45 | 17,55 | -0,34% | 1.159.801,00 |
| 05.11.2024 | 17,81 | 17,96 | 17,35 | 17,61 | -1,23% | 865.252,00 |
| 04.11.2024 | 17,63 | 18,17 | 16,87 | 17,83 | -0,89% | 1.844.851,00 |
| 01.11.2024 | 20,04 | 20,06 | 16,86 | 17,99 | -18,08% | 3.737.498,00 |
| 31.10.2024 | 22,68 | 22,81 | 21,94 | 21,96 | -3,60% | 400.203,00 |
| 30.10.2024 | 22,00 | 22,92 | 21,95 | 22,78 | 2,34% | 334.131,00 |
| 29.10.2024 | 21,77 | 22,70 | 21,57 | 22,26 | 1,37% | 332.469,00 |
| 28.10.2024 | 21,69 | 22,12 | 21,69 | 21,96 | 1,86% | 415.681,00 |
| 25.10.2024 | 21,82 | 22,07 | 21,55 | 21,56 | -1,15% | 335.338,00 |
| 24.10.2024 | 22,40 | 22,58 | 21,63 | 21,81 | -2,28% | 537.438,00 |
| 23.10.2024 | 22,54 | 23,01 | 21,99 | 22,32 | -1,33% | 486.249,00 |
| 22.10.2024 | 22,47 | 22,76 | 22,33 | 22,62 | 0,35% | 369.484,00 |
| 21.10.2024 | 23,21 | 23,35 | 22,43 | 22,54 | -3,63% | 482.314,00 |
| 18.10.2024 | 23,42 | 23,74 | 23,20 | 23,39 | 0,26% | 419.001,00 |
| 17.10.2024 | 23,65 | 24,02 | 23,29 | 23,33 | -2,47% | 504.972,00 |
| 16.10.2024 | 23,82 | 24,43 | 23,57 | 23,92 | -0,21% | 742.326,00 |
| 15.10.2024 | 25,24 | 25,25 | 23,80 | 23,97 | -4,54% | 750.962,00 |
| 14.10.2024 | 23,90 | 25,12 | 23,90 | 25,11 | 4,28% | 553.605,00 |
| 11.10.2024 | 22,93 | 24,26 | 22,92 | 24,08 | 4,33% | 769.432,00 |
| 10.10.2024 | 24,12 | 24,27 | 22,93 | 23,08 | -5,29% | 684.321,00 |
| 09.10.2024 | 26,52 | 26,52 | 24,18 | 24,37 | -6,11% | 710.410,00 |
| 08.10.2024 | 25,93 | 26,38 | 25,68 | 25,96 | -0,75% | 495.738,00 |
| 07.10.2024 | 26,49 | 26,60 | 25,91 | 26,15 | -1,21% | 413.530,00 |
| 04.10.2024 | 26,77 | 27,03 | 26,31 | 26,47 | 0,15% | 402.115,00 |
| 03.10.2024 | 26,77 | 27,26 | 26,40 | 26,43 | -1,97% | 248.045,00 |
| 02.10.2024 | 26,95 | 27,42 | 26,74 | 26,96 | -0,37% | 502.977,00 |
| 01.10.2024 | 27,50 | 27,55 | 26,85 | 27,06 | -1,20% | 570.893,00 |
| 30.09.2024 | 26,40 | 27,41 | 26,22 | 27,39 | 3,51% | 666.223,00 |
| 27.09.2024 | 26,40 | 26,95 | 26,22 | 26,46 | 0,92% | 531.576,00 |
| 26.09.2024 | 26,44 | 26,79 | 25,90 | 26,22 | 0,50% | 425.876,00 |
| 25.09.2024 | 26,51 | 26,80 | 26,03 | 26,09 | -1,84% | 516.858,00 |
| 24.09.2024 | 27,08 | 27,28 | 26,47 | 26,58 | -1,30% | 280.904,00 |
| 23.09.2024 | 27,73 | 27,73 | 26,84 | 26,93 | -2,71% | 524.896,00 |
| 20.09.2024 | 28,15 | 28,15 | 26,97 | 27,68 | -2,26% | 1.001.406,00 |
| 19.09.2024 | 28,59 | 29,14 | 27,99 | 28,32 | -0,42% | 410.753,00 |
| 18.09.2024 | 28,83 | 29,30 | 28,28 | 28,44 | -0,56% | 561.542,00 |
| 17.09.2024 | 27,94 | 28,82 | 27,91 | 28,60 | 2,51% | 648.816,00 |
| 16.09.2024 | 27,87 | 27,93 | 27,43 | 27,90 | 1,12% | 711.458,00 |
| 13.09.2024 | 26,50 | 27,84 | 26,50 | 27,59 | 4,55% | 732.444,00 |
| 12.09.2024 | 26,30 | 26,55 | 26,00 | 26,39 | 0,53% | 564.987,00 |
| 11.09.2024 | 26,72 | 26,86 | 25,46 | 26,25 | -2,92% | 652.113,00 |
| 10.09.2024 | 26,98 | 27,12 | 26,42 | 27,04 | -0,33% | 389.712,00 |
| 09.09.2024 | 26,80 | 27,22 | 26,41 | 27,13 | 0,56% | 543.489,00 |
| 06.09.2024 | 27,73 | 28,10 | 26,78 | 26,98 | -2,39% | 457.368,00 |
| 05.09.2024 | 25,65 | 27,73 | 25,63 | 27,64 | 8,99% | 760.251,00 |
| 04.09.2024 | 26,93 | 27,04 | 24,74 | 25,36 | -7,61% | 1.171.548,00 |
| 03.09.2024 | 28,19 | 28,51 | 27,37 | 27,45 | -3,11% | 773.396,00 |
| 30.08.2024 | 28,36 | 28,97 | 27,84 | 28,33 | 0,04% | 883.549,00 |
| 29.08.2024 | 28,01 | 29,08 | 27,92 | 28,32 | 1,36% | 1.022.901,00 |
| 28.08.2024 | 27,87 | 28,22 | 27,60 | 27,94 | 1,60% | 520.035,00 |
| 27.08.2024 | 27,70 | 27,86 | 27,26 | 27,50 | -0,58% | 399.493,00 |
| 26.08.2024 | 28,05 | 28,17 | 27,57 | 27,66 | -1,64% | 244.802,00 |
| 23.08.2024 | 27,95 | 28,30 | 27,80 | 28,12 | 1,66% | 386.611,00 |
| 22.08.2024 | 28,00 | 28,06 | 27,46 | 27,66 | -0,97% | 442.761,00 |
| 21.08.2024 | 28,31 | 28,49 | 27,68 | 27,93 | 1,05% | 459.444,00 |
| 20.08.2024 | 28,24 | 28,29 | 27,55 | 27,64 | -2,19% | 305.717,00 |
| 19.08.2024 | 28,01 | 28,69 | 28,01 | 28,26 | 0,28% | 431.674,00 |
| 16.08.2024 | 27,90 | 28,32 | 27,71 | 28,18 | 1,18% | 576.039,00 |
| 15.08.2024 | 28,06 | 28,57 | 27,76 | 27,85 | 0,87% | 530.036,00 |
| 14.08.2024 | 28,30 | 28,30 | 27,61 | 27,61 | -2,02% | 459.677,00 |
| 13.08.2024 | 28,29 | 28,56 | 27,86 | 28,18 | 0,82% | 557.644,00 |
| 12.08.2024 | 27,93 | 28,06 | 27,50 | 27,95 | 0,00% | 506.487,00 |
| 09.08.2024 | 27,68 | 28,67 | 27,27 | 27,95 | 1,01% | 721.740,00 |
| 08.08.2024 | 26,67 | 27,70 | 26,66 | 27,67 | 3,98% | 571.401,00 |
| 07.08.2024 | 28,55 | 28,89 | 25,75 | 26,61 | 2,50% | 1.223.845,00 |
| 06.08.2024 | 25,80 | 26,69 | 25,45 | 25,96 | 0,46% | 1.392.047,00 |
| 05.08.2024 | 25,08 | 25,99 | 24,92 | 25,84 | -3,00% | 1.133.128,00 |
| 02.08.2024 | 26,45 | 27,11 | 26,00 | 26,64 | -3,37% | 706.176,00 |
| 01.08.2024 | 27,92 | 28,18 | 27,03 | 27,57 | -1,39% | 706.639,00 |
| 31.07.2024 | 27,88 | 28,62 | 27,43 | 27,96 | 0,61% | 677.758,00 |
| 30.07.2024 | 27,60 | 28,35 | 27,36 | 27,79 | 1,68% | 553.918,00 |
| 29.07.2024 | 27,62 | 27,95 | 27,10 | 27,33 | -1,12% | 471.828,00 |
| 26.07.2024 | 28,25 | 28,27 | 27,21 | 27,64 | -0,75% | 1.278.041,00 |
| 25.07.2024 | 28,06 | 28,48 | 27,55 | 27,85 | -0,61% | 1.339.596,00 |
| 24.07.2024 | 28,00 | 28,90 | 27,81 | 28,02 | 0,04% | 615.358,00 |
| 23.07.2024 | 27,79 | 28,58 | 27,51 | 28,01 | 0,94% | 961.029,00 |
| 22.07.2024 | 26,26 | 27,96 | 26,24 | 27,75 | 6,85% | 1.003.288,00 |
| 19.07.2024 | 26,74 | 26,88 | 25,87 | 25,97 | -2,41% | 540.536,00 |
| 18.07.2024 | 26,89 | 27,48 | 26,23 | 26,61 | -1,84% | 601.140,00 |
| 17.07.2024 | 27,11 | 27,58 | 26,96 | 27,11 | -1,02% | 560.864,00 |
| 16.07.2024 | 26,87 | 27,82 | 26,21 | 27,39 | 2,82% | 1.109.929,00 |
| 15.07.2024 | 26,70 | 27,00 | 26,45 | 26,64 | 0,91% | 647.607,00 |