5,680$
-0,70%
Echtzeit-Aktienkurs Myriad Genetics
Bid:
Ask:
Aktienkurse zur Myriad Genetics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 5,69 | 5,86 | 5,47 | 5,68 | -0,70% | 1.404.769,00 |
| 11.11.2026 | 5,69 | 5,86 | 5,56 | 5,72 | 0,88% | 1.376.144,00 |
| 10.11.2026 | 5,59 | 5,75 | 5,55 | 5,67 | -1,39% | 1.155.312,00 |
| 09.11.2026 | 5,92 | 5,93 | 5,63 | 5,75 | -2,87% | 2.047.833,00 |
| 06.11.2026 | 6,21 | 6,36 | 5,90 | 5,92 | -5,88% | 2.561.435,00 |
| 05.11.2026 | 6,41 | 6,75 | 6,04 | 6,29 | 4,83% | 3.554.908,00 |
| 04.11.2026 | 6,09 | 6,20 | 5,90 | 6,00 | -0,66% | 2.067.250,00 |
| 03.11.2026 | 5,87 | 6,08 | 5,85 | 6,04 | 3,25% | 2.187.691,00 |
| 02.11.2026 | 6,36 | 6,46 | 5,82 | 5,85 | -7,66% | 1.341.884,00 |
| 30.10.2026 | 6,51 | 6,66 | 6,28 | 6,34 | -4,95% | 1.500.591,00 |
| 29.10.2026 | 6,63 | 6,77 | 6,46 | 6,67 | 0,53% | 1.463.022,00 |
| 28.10.2026 | 6,24 | 6,65 | 6,19 | 6,63 | 5,49% | 2.475.255,00 |
| 27.10.2026 | 5,97 | 6,34 | 5,97 | 6,29 | 4,23% | 2.222.969,00 |
| 26.10.2026 | 5,82 | 6,07 | 5,78 | 6,03 | 3,52% | 1.482.389,00 |
| 23.10.2026 | 5,72 | 5,86 | 5,60 | 5,83 | 1,13% | 2.098.393,00 |
| 22.10.2026 | 5,57 | 5,93 | 5,39 | 5,76 | 3,69% | 4.397.330,00 |
| 21.10.2026 | 5,61 | 5,74 | 5,45 | 5,56 | 0,27% | 4.891.497,00 |
| 20.10.2026 | 5,34 | 5,95 | 5,25 | 5,54 | 31,28% | 23.848.739,00 |
| 19.10.2026 | 4,01 | 4,24 | 3,95 | 4,22 | 6,16% | 1.344.562,00 |
| 16.10.2026 | 4,35 | 4,35 | 3,97 | 3,98 | -8,43% | 1.421.912,00 |
| 15.10.2026 | 4,20 | 4,42 | 4,11 | 4,34 | 4,60% | 1.068.473,00 |
| 14.10.2026 | 4,08 | 4,29 | 4,05 | 4,15 | 2,09% | 1.849.034,00 |
| 13.10.2026 | 4,20 | 4,22 | 4,05 | 4,07 | -2,98% | 1.379.168,00 |
| 12.10.2026 | 4,30 | 4,32 | 4,19 | 4,19 | -2,67% | 1.374.657,00 |
| 09.10.2026 | 4,18 | 4,40 | 4,15 | 4,31 | 3,11% | 1.367.434,00 |
| 08.10.2026 | 4,24 | 4,26 | 4,05 | 4,18 | -2,57% | 2.259.010,00 |
| 07.10.2026 | 4,25 | 4,32 | 4,12 | 4,29 | 0,12% | 1.598.868,00 |
| 06.10.2026 | 4,62 | 4,83 | 4,22 | 4,28 | -6,55% | 1.792.633,00 |
| 05.10.2026 | 4,51 | 4,62 | 4,41 | 4,58 | 0,88% | 2.314.337,00 |
| 02.10.2026 | 4,16 | 4,59 | 4,16 | 4,54 | 11,55% | 2.254.865,00 |
| 01.10.2026 | 4,28 | 4,31 | 4,06 | 4,07 | -5,57% | 1.655.899,00 |
| 30.09.2026 | 4,28 | 4,39 | 4,27 | 4,31 | 2,01% | 1.503.849,00 |
| 29.09.2026 | 4,26 | 4,37 | 4,22 | 4,23 | -0,35% | 1.598.922,00 |
| 28.09.2026 | 4,11 | 4,33 | 4,08 | 4,24 | 1,80% | 1.181.088,00 |
| 25.09.2026 | 4,16 | 4,25 | 4,07 | 4,17 | 0,24% | 1.647.259,00 |
| 24.09.2026 | 4,00 | 4,26 | 3,97 | 4,16 | 3,62% | 1.961.290,00 |
| 23.09.2026 | 4,05 | 4,23 | 3,97 | 4,01 | -0,50% | 1.657.972,00 |
| 22.09.2026 | 3,90 | 4,06 | 3,76 | 4,03 | 0,50% | 2.486.894,00 |
| 21.09.2026 | 3,93 | 4,04 | 3,89 | 4,01 | 3,08% | 1.890.084,00 |
| 18.09.2026 | 4,15 | 4,17 | 3,86 | 3,89 | -6,04% | 3.432.433,00 |
| 17.09.2026 | 3,89 | 4,17 | 3,75 | 4,14 | 7,25% | 2.830.201,00 |
| 16.09.2026 | 3,75 | 4,09 | 3,75 | 3,86 | -0,64% | 2.049.651,00 |
| 15.09.2026 | 3,80 | 3,98 | 3,70 | 3,89 | 2,51% | 4.679.944,00 |
| 14.09.2026 | 3,43 | 3,82 | 3,42 | 3,79 | 10,98% | 2.599.036,00 |
| 11.09.2026 | 3,37 | 3,43 | 3,20 | 3,42 | 1,64% | 2.550.228,00 |
| 10.09.2026 | 3,14 | 3,36 | 3,06 | 3,36 | 5,66% | 3.939.538,00 |
| 09.09.2026 | 3,11 | 3,22 | 3,09 | 3,18 | 0,00% | 966.996,00 |
| 08.09.2026 | 3,18 | 3,22 | 3,11 | 3,18 | -0,31% | 1.193.657,00 |
| 04.09.2026 | 3,19 | 3,20 | 3,15 | 3,19 | -1,24% | 806.164,00 |
| 03.09.2026 | 3,25 | 3,32 | 3,16 | 3,23 | -0,15% | 958.807,00 |
| 02.09.2026 | 3,16 | 3,35 | 3,16 | 3,24 | 1,41% | 1.351.130,00 |
| 01.09.2026 | 2,95 | 3,22 | 2,92 | 3,19 | -0,78% | 3.024.863,00 |
| 31.08.2026 | 3,15 | 3,26 | 3,04 | 3,22 | 2,06% | 1.536.966,00 |
| 28.08.2026 | 3,15 | 3,20 | 3,07 | 3,15 | -0,63% | 1.429.692,00 |
| 27.08.2026 | 3,11 | 3,27 | 3,09 | 3,17 | 1,60% | 1.112.552,00 |
| 26.08.2026 | 3,18 | 3,19 | 3,09 | 3,12 | -2,19% | 1.287.148,00 |
| 25.08.2026 | 3,06 | 3,21 | 3,01 | 3,19 | 4,59% | 1.753.641,00 |
| 24.08.2026 | 3,20 | 3,20 | 3,00 | 3,05 | -4,69% | 1.340.603,00 |
| 21.08.2026 | 3,22 | 3,26 | 3,12 | 3,20 | -0,62% | 1.279.033,00 |
| 20.08.2026 | 3,17 | 3,30 | 3,14 | 3,22 | 0,78% | 1.755.412,00 |
| 19.08.2026 | 2,95 | 3,20 | 2,92 | 3,20 | 10,94% | 2.171.514,00 |
| 18.08.2026 | 3,01 | 3,01 | 2,84 | 2,88 | -5,57% | 2.038.112,00 |
| 17.08.2026 | 3,01 | 3,09 | 2,97 | 3,05 | 0,49% | 1.386.722,00 |
| 14.08.2026 | 3,17 | 3,18 | 3,01 | 3,04 | -4,26% | 1.553.751,00 |
| 13.08.2026 | 3,24 | 3,28 | 3,15 | 3,17 | -2,16% | 1.619.813,00 |
| 12.08.2026 | 3,25 | 3,25 | 3,13 | 3,24 | 0,78% | 1.162.676,00 |
| 11.08.2026 | 3,23 | 3,27 | 3,15 | 3,22 | -1,23% | 1.483.062,00 |
| 10.08.2026 | 3,20 | 3,33 | 3,20 | 3,26 | -0,15% | 1.376.868,00 |
| 07.08.2026 | 3,21 | 3,29 | 3,18 | 3,26 | 2,68% | 1.439.211,00 |
| 06.08.2026 | 3,16 | 3,21 | 3,02 | 3,18 | 0,79% | 2.309.131,00 |
| 05.08.2026 | 3,13 | 3,26 | 3,05 | 3,15 | -0,32% | 3.706.137,00 |
| 04.08.2026 | 3,00 | 3,23 | 3,00 | 3,16 | 4,64% | 3.485.045,00 |
| 03.08.2026 | 2,92 | 3,13 | 2,74 | 3,02 | 5,59% | 7.812.933,00 |
| 31.07.2026 | 3,10 | 3,26 | 2,81 | 2,86 | -46,74% | 15.070.559,00 |
| 30.07.2026 | 5,07 | 5,38 | 5,03 | 5,37 | 6,65% | 1.863.133,00 |
| 29.07.2026 | 5,33 | 5,43 | 5,03 | 5,04 | -5,53% | 1.475.459,00 |
| 28.07.2026 | 5,49 | 5,53 | 5,23 | 5,33 | -2,20% | 1.164.437,00 |
| 27.07.2026 | 5,69 | 5,77 | 5,41 | 5,45 | -2,85% | 1.172.148,00 |
| 24.07.2026 | 5,71 | 5,77 | 5,58 | 5,61 | -1,58% | 866.909,00 |
| 23.07.2026 | 5,61 | 5,82 | 5,61 | 5,70 | 0,71% | 679.238,00 |
| 22.07.2026 | 5,88 | 5,89 | 5,59 | 5,66 | -4,31% | 626.178,00 |
| 21.07.2026 | 5,84 | 5,99 | 5,84 | 5,92 | 0,00% | 630.679,00 |
| 20.07.2026 | 6,12 | 6,19 | 5,83 | 5,92 | -4,29% | 685.170,00 |
| 17.07.2026 | 6,12 | 6,24 | 6,06 | 6,18 | -0,16% | 734.416,00 |
| 16.07.2026 | 6,28 | 6,43 | 6,10 | 6,19 | -1,90% | 965.864,00 |
| 15.07.2026 | 6,02 | 6,36 | 6,02 | 6,31 | 4,47% | 1.079.028,00 |
| 14.07.2026 | 5,80 | 6,08 | 5,79 | 6,04 | 2,81% | 874.952,00 |
| 13.07.2026 | 5,82 | 6,02 | 5,67 | 5,88 | 0,77% | 811.472,00 |
| 10.07.2026 | 6,12 | 6,12 | 5,73 | 5,83 | -4,43% | 856.979,00 |
| 09.07.2026 | 5,85 | 6,17 | 5,80 | 6,10 | 3,92% | 863.355,00 |
| 08.07.2026 | 5,81 | 5,89 | 5,72 | 5,87 | 0,17% | 1.429.301,00 |
| 07.07.2026 | 6,09 | 6,15 | 5,78 | 5,86 | -2,98% | 1.135.731,00 |
| 06.07.2026 | 5,98 | 6,26 | 5,74 | 6,04 | 0,83% | 1.057.669,00 |
| 02.07.2026 | 6,05 | 6,12 | 5,92 | 5,99 | -0,17% | 1.319.083,00 |
| 01.07.2026 | 5,73 | 6,01 | 5,73 | 6,00 | 5,08% | 1.623.878,00 |
| 30.06.2026 | 5,85 | 5,93 | 5,55 | 5,71 | -2,39% | 1.597.655,00 |
| 29.06.2026 | 5,84 | 6,04 | 5,73 | 5,85 | -0,51% | 1.928.736,00 |
| 26.06.2026 | 5,44 | 5,90 | 5,34 | 5,88 | 8,29% | 5.163.761,00 |
| 25.06.2026 | 5,26 | 5,51 | 5,21 | 5,43 | 3,82% | 2.061.090,00 |
| 24.06.2026 | 4,67 | 5,25 | 4,66 | 5,23 | 12,96% | 1.923.838,00 |