7,210$
-1,23%
Echtzeit-Aktienkurs Myriad Genetics Inc.
Bid:
Ask:
Aktienkurse zur Myriad Genetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 7,30 | 7,40 | 7,20 | 7,21 | -1,23% | 963.045,00 |
| 11.12.2025 | 7,21 | 7,43 | 7,15 | 7,30 | 0,83% | 757.441,00 |
| 10.12.2025 | 7,37 | 7,37 | 7,18 | 7,24 | -1,50% | 726.961,00 |
| 09.12.2025 | 7,06 | 7,37 | 6,99 | 7,35 | 3,96% | 953.218,00 |
| 08.12.2025 | 7,18 | 7,25 | 7,07 | 7,07 | -0,28% | 891.142,00 |
| 05.12.2025 | 7,30 | 7,35 | 7,06 | 7,09 | -3,27% | 557.045,00 |
| 04.12.2025 | 7,31 | 7,38 | 7,15 | 7,33 | 0,00% | 694.798,00 |
| 03.12.2025 | 7,06 | 7,35 | 7,02 | 7,33 | 4,42% | 913.015,00 |
| 02.12.2025 | 7,06 | 7,15 | 6,93 | 7,02 | -0,71% | 873.040,00 |
| 01.12.2025 | 7,54 | 7,54 | 7,01 | 7,07 | -7,34% | 736.104,00 |
| 28.11.2025 | 7,63 | 7,72 | 7,51 | 7,63 | 0,39% | 427.291,00 |
| 26.11.2025 | 7,89 | 7,89 | 7,57 | 7,60 | -3,92% | 2.515.498,00 |
| 25.11.2025 | 7,83 | 8,09 | 7,71 | 7,91 | 2,46% | 1.077.484,00 |
| 24.11.2025 | 7,38 | 7,79 | 7,32 | 7,72 | 11,88% | 1.311.227,00 |
| 20.11.2025 | 6,59 | 7,24 | 6,55 | 6,90 | 7,23% | 1.376.825,00 |
| 19.11.2025 | 6,60 | 6,89 | 6,43 | 6,44 | -2,94% | 1.201.803,00 |
| 18.11.2025 | 6,61 | 6,87 | 6,61 | 6,63 | -0,45% | 1.195.454,00 |
| 17.11.2025 | 6,60 | 6,89 | 6,49 | 6,66 | 4,80% | 1.231.073,00 |
| 13.11.2025 | 6,45 | 6,68 | 6,26 | 6,36 | -2,83% | 1.643.194,00 |
| 12.11.2025 | 6,69 | 6,71 | 6,49 | 6,54 | -2,17% | 1.229.101,00 |
| 11.11.2025 | 6,45 | 6,71 | 6,39 | 6,69 | 3,16% | 967.849,00 |
| 10.11.2025 | 6,40 | 6,64 | 6,37 | 6,48 | 2,86% | 1.146.697,00 |
| 07.11.2025 | 6,29 | 6,37 | 6,10 | 6,30 | -0,47% | 1.047.397,00 |
| 06.11.2025 | 6,52 | 6,60 | 6,21 | 6,33 | -3,65% | 1.317.411,00 |
| 05.11.2025 | 6,42 | 6,82 | 6,41 | 6,57 | 2,02% | 1.251.848,00 |
| 04.11.2025 | 7,42 | 7,59 | 6,20 | 6,44 | -20,98% | 2.695.812,00 |
| 03.11.2025 | 8,05 | 8,38 | 7,77 | 8,15 | 1,49% | 1.856.430,00 |
| 31.10.2025 | 7,93 | 8,11 | 7,80 | 8,03 | 1,07% | 903.886,00 |
| 30.10.2025 | 8,00 | 8,10 | 7,81 | 7,95 | 0,44% | 927.571,00 |
| 29.10.2025 | 8,10 | 8,18 | 7,76 | 7,91 | -2,71% | 766.148,00 |
| 28.10.2025 | 8,05 | 8,17 | 7,98 | 8,13 | 0,37% | 679.615,00 |
| 27.10.2025 | 8,27 | 8,50 | 8,01 | 8,10 | -0,61% | 1.150.687,00 |
| 24.10.2025 | 8,07 | 8,16 | 7,92 | 8,15 | 1,24% | 765.905,00 |
| 23.10.2025 | 7,84 | 8,05 | 7,68 | 8,05 | 2,42% | 759.935,00 |
| 22.10.2025 | 8,15 | 8,25 | 7,83 | 7,86 | -2,48% | 730.802,00 |
| 21.10.2025 | 7,93 | 8,25 | 7,84 | 8,06 | 2,03% | 792.614,00 |
| 20.10.2025 | 7,91 | 8,18 | 7,84 | 7,90 | 1,28% | 1.020.258,00 |
| 17.10.2025 | 8,00 | 8,15 | 7,76 | 7,80 | -3,47% | 799.207,00 |
| 16.10.2025 | 8,18 | 8,59 | 8,01 | 8,08 | -0,12% | 1.079.827,00 |
| 15.10.2025 | 7,84 | 8,13 | 7,77 | 8,09 | 3,72% | 930.419,00 |
| 14.10.2025 | 7,83 | 8,07 | 7,62 | 7,80 | -0,51% | 963.673,00 |
| 13.10.2025 | 7,59 | 7,95 | 7,57 | 7,84 | 4,74% | 890.629,00 |
| 10.10.2025 | 7,79 | 7,79 | 7,34 | 7,49 | -3,29% | 1.037.067,00 |
| 09.10.2025 | 7,61 | 7,97 | 7,55 | 7,74 | 1,31% | 787.831,00 |
| 08.10.2025 | 7,64 | 8,04 | 7,54 | 7,64 | 1,46% | 929.626,00 |
| 07.10.2025 | 8,04 | 8,10 | 7,52 | 7,53 | -5,76% | 958.510,00 |
| 06.10.2025 | 8,00 | 8,25 | 7,92 | 7,99 | 5,69% | 1.147.615,00 |
| 02.10.2025 | 7,76 | 7,84 | 7,41 | 7,56 | -2,20% | 869.844,00 |
| 01.10.2025 | 7,29 | 7,78 | 7,23 | 7,73 | 7,06% | 988.304,00 |
| 30.09.2025 | 7,17 | 7,29 | 7,04 | 7,22 | -0,21% | 1.199.034,00 |
| 29.09.2025 | 7,70 | 7,71 | 7,13 | 7,24 | -6,04% | 1.191.925,00 |
| 26.09.2025 | 7,79 | 7,83 | 7,57 | 7,70 | -0,77% | 1.252.864,00 |
| 25.09.2025 | 7,68 | 7,97 | 7,50 | 7,76 | 0,52% | 1.479.829,00 |
| 24.09.2025 | 7,66 | 7,77 | 7,47 | 7,72 | 0,26% | 1.226.871,00 |
| 23.09.2025 | 7,91 | 8,04 | 7,69 | 7,70 | -1,79% | 1.748.007,00 |
| 22.09.2025 | 7,75 | 8,04 | 7,68 | 7,84 | 0,77% | 1.613.815,00 |
| 19.09.2025 | 7,71 | 7,84 | 7,61 | 7,78 | 1,30% | 2.633.542,00 |
| 18.09.2025 | 7,61 | 7,72 | 7,49 | 7,68 | 3,85% | 2.104.845,00 |
| 17.09.2025 | 7,42 | 7,69 | 7,28 | 7,40 | -1,40% | 1.747.252,00 |
| 16.09.2025 | 7,34 | 7,65 | 7,14 | 7,50 | 2,60% | 1.188.438,00 |
| 15.09.2025 | 7,28 | 7,46 | 7,13 | 7,31 | 0,97% | 1.075.797,00 |
| 12.09.2025 | 7,64 | 7,80 | 7,22 | 7,24 | -5,73% | 1.710.234,00 |
| 11.09.2025 | 6,91 | 7,71 | 6,86 | 7,68 | 11,30% | 1.967.759,00 |
| 10.09.2025 | 6,99 | 6,99 | 6,73 | 6,90 | -1,00% | 1.007.811,00 |
| 09.09.2025 | 6,97 | 7,05 | 6,77 | 6,97 | 0,72% | 1.631.634,00 |
| 08.09.2025 | 6,65 | 6,94 | 6,40 | 6,92 | 4,69% | 1.494.411,00 |
| 05.09.2025 | 6,83 | 6,99 | 6,55 | 6,61 | -2,65% | 1.210.953,00 |
| 04.09.2025 | 6,80 | 6,80 | 6,63 | 6,79 | -0,29% | 864.933,00 |
| 03.09.2025 | 6,90 | 7,00 | 6,60 | 6,81 | -1,30% | 1.276.001,00 |
| 02.09.2025 | 6,42 | 7,05 | 6,31 | 6,90 | 8,32% | 2.122.175,00 |
| 29.08.2025 | 6,25 | 6,56 | 6,21 | 6,37 | 2,41% | 2.580.605,00 |
| 28.08.2025 | 5,93 | 6,24 | 5,93 | 6,22 | 4,89% | 1.198.076,00 |
| 27.08.2025 | 5,81 | 5,97 | 5,78 | 5,93 | 2,07% | 595.678,00 |
| 26.08.2025 | 5,88 | 6,06 | 5,79 | 5,81 | -1,36% | 894.104,00 |
| 25.08.2025 | 5,92 | 5,98 | 5,84 | 5,89 | -2,16% | 935.093,00 |
| 22.08.2025 | 5,85 | 6,11 | 5,81 | 6,02 | 3,26% | 1.009.260,00 |
| 21.08.2025 | 5,51 | 5,94 | 5,47 | 5,83 | 5,42% | 988.298,00 |
| 20.08.2025 | 5,44 | 5,57 | 5,23 | 5,53 | 0,36% | 1.529.615,00 |
| 19.08.2025 | 5,75 | 5,83 | 5,50 | 5,51 | -3,50% | 1.244.416,00 |
| 18.08.2025 | 5,71 | 5,94 | 5,69 | 5,71 | 0,00% | 1.569.311,00 |
| 15.08.2025 | 5,98 | 6,07 | 5,70 | 5,71 | -3,06% | 1.205.445,00 |
| 14.08.2025 | 5,78 | 5,99 | 5,70 | 5,89 | 0,34% | 2.174.403,00 |
| 13.08.2025 | 5,97 | 6,16 | 5,86 | 5,87 | -2,65% | 1.944.719,00 |
| 12.08.2025 | 6,23 | 6,38 | 6,03 | 6,03 | -2,74% | 1.544.387,00 |
| 11.08.2025 | 6,30 | 6,52 | 6,07 | 6,20 | -1,90% | 1.768.827,00 |
| 08.08.2025 | 6,22 | 6,40 | 6,05 | 6,32 | 3,61% | 2.409.143,00 |
| 07.08.2025 | 5,76 | 6,13 | 5,44 | 6,10 | 7,58% | 4.435.762,00 |
| 06.08.2025 | 5,19 | 5,75 | 4,99 | 5,67 | 46,51% | 15.518.346,00 |
| 05.08.2025 | 3,98 | 4,05 | 3,85 | 3,87 | -2,76% | 1.670.690,00 |
| 04.08.2025 | 3,96 | 4,09 | 3,85 | 3,98 | 1,92% | 924.413,00 |
| 01.08.2025 | 3,76 | 3,93 | 3,76 | 3,91 | 1,83% | 1.404.610,00 |
| 31.07.2025 | 4,05 | 4,07 | 3,83 | 3,84 | -5,31% | 2.520.256,00 |
| 30.07.2025 | 4,16 | 4,22 | 4,04 | 4,05 | -1,22% | 1.540.962,00 |
| 29.07.2025 | 4,38 | 4,38 | 4,10 | 4,10 | -6,39% | 1.305.594,00 |
| 28.07.2025 | 4,50 | 4,52 | 4,36 | 4,38 | -1,57% | 1.303.496,00 |
| 25.07.2025 | 4,69 | 4,74 | 4,45 | 4,45 | -4,30% | 1.255.833,00 |
| 24.07.2025 | 4,70 | 4,78 | 4,58 | 4,65 | -1,90% | 928.867,00 |
| 23.07.2025 | 4,69 | 4,83 | 4,59 | 4,74 | 3,27% | 1.070.190,00 |
| 22.07.2025 | 4,50 | 4,66 | 4,47 | 4,59 | 3,15% | 1.224.260,00 |
| 21.07.2025 | 4,50 | 4,60 | 4,43 | 4,45 | -0,45% | 870.338,00 |