212,080$
-2,80%
Echtzeit-Aktienkurs MYR Group Inc.
Bid:
Ask:
Aktienkurse zur MYR Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 220,89 | 226,24 | 210,50 | 212,08 | -2,80% | 280.996,00 |
| 16.12.2025 | 222,55 | 224,03 | 215,69 | 218,18 | -1,20% | 331.116,00 |
| 15.12.2025 | 221,83 | 223,26 | 217,71 | 220,82 | 1,11% | 267.968,00 |
| 12.12.2025 | 227,29 | 227,29 | 209,38 | 218,40 | -3,50% | 340.830,00 |
| 11.12.2025 | 226,50 | 230,12 | 222,50 | 226,32 | -0,08% | 248.476,00 |
| 10.12.2025 | 225,99 | 228,65 | 222,00 | 226,50 | 0,09% | 412.023,00 |
| 09.12.2025 | 232,01 | 236,00 | 225,47 | 226,29 | -3,00% | 227.102,00 |
| 08.12.2025 | 229,35 | 236,63 | 229,00 | 233,28 | 2,07% | 202.589,00 |
| 05.12.2025 | 231,84 | 231,84 | 223,07 | 228,54 | -0,73% | 218.059,00 |
| 04.12.2025 | 218,68 | 232,00 | 215,05 | 230,23 | 4,75% | 262.305,00 |
| 03.12.2025 | 217,56 | 222,24 | 211,00 | 219,79 | 1,02% | 187.873,00 |
| 02.12.2025 | 216,62 | 220,68 | 213,07 | 217,56 | 0,23% | 360.471,00 |
| 01.12.2025 | 219,34 | 221,76 | 213,61 | 217,05 | -3,24% | 274.797,00 |
| 28.11.2025 | 224,50 | 224,77 | 221,06 | 224,32 | 1,20% | 118.341,00 |
| 26.11.2025 | 217,88 | 225,99 | 216,38 | 221,65 | 2,45% | 248.147,00 |
| 25.11.2025 | 212,44 | 216,86 | 207,92 | 216,34 | 2,17% | 237.291,00 |
| 24.11.2025 | 204,29 | 213,53 | 204,29 | 211,75 | 3,57% | 197.428,00 |
| 20.11.2025 | 222,93 | 226,65 | 203,19 | 204,45 | -5,50% | 329.976,00 |
| 19.11.2025 | 222,66 | 229,12 | 215,81 | 216,36 | -2,42% | 318.052,00 |
| 18.11.2025 | 218,63 | 225,80 | 215,54 | 221,72 | 0,71% | 256.209,00 |
| 17.11.2025 | 227,31 | 231,90 | 218,26 | 220,15 | 0,07% | 171.045,00 |
| 13.11.2025 | 231,60 | 233,06 | 216,26 | 219,99 | -4,91% | 228.729,00 |
| 12.11.2025 | 234,58 | 238,52 | 229,48 | 231,35 | -0,95% | 224.116,00 |
| 11.11.2025 | 228,50 | 236,23 | 228,50 | 233,58 | 0,63% | 113.639,00 |
| 10.11.2025 | 238,55 | 240,00 | 230,91 | 232,11 | -0,43% | 215.410,00 |
| 07.11.2025 | 231,44 | 235,28 | 223,00 | 233,11 | -0,20% | 151.412,00 |
| 06.11.2025 | 234,55 | 238,96 | 229,71 | 233,57 | -0,98% | 208.462,00 |
| 05.11.2025 | 230,92 | 241,13 | 221,15 | 235,89 | 2,50% | 244.594,00 |
| 04.11.2025 | 223,20 | 235,68 | 220,00 | 230,14 | 1,24% | 310.065,00 |
| 03.11.2025 | 219,52 | 228,72 | 214,14 | 227,33 | 4,30% | 314.870,00 |
| 31.10.2025 | 219,13 | 219,38 | 211,11 | 217,96 | 2,73% | 210.869,00 |
| 30.10.2025 | 227,35 | 235,93 | 208,80 | 212,16 | -5,91% | 443.585,00 |
| 29.10.2025 | 218,12 | 228,16 | 218,12 | 225,48 | 3,29% | 379.825,00 |
| 28.10.2025 | 219,25 | 223,08 | 216,93 | 218,30 | -0,52% | 184.223,00 |
| 27.10.2025 | 223,79 | 223,79 | 217,54 | 219,44 | -0,09% | 184.800,00 |
| 24.10.2025 | 214,17 | 221,17 | 214,17 | 219,63 | 5,02% | 249.270,00 |
| 23.10.2025 | 199,13 | 211,25 | 199,13 | 209,14 | 6,10% | 131.311,00 |
| 22.10.2025 | 209,06 | 211,90 | 190,13 | 197,12 | -5,71% | 291.027,00 |
| 21.10.2025 | 209,36 | 209,36 | 203,41 | 209,06 | -0,21% | 257.226,00 |
| 20.10.2025 | 210,58 | 214,61 | 208,64 | 209,51 | 0,72% | 133.392,00 |
| 17.10.2025 | 208,94 | 211,21 | 205,01 | 208,02 | -0,90% | 174.301,00 |
| 16.10.2025 | 207,05 | 212,88 | 206,04 | 209,91 | 2,29% | 229.046,00 |
| 15.10.2025 | 208,31 | 209,89 | 203,65 | 205,22 | -0,37% | 141.307,00 |
| 14.10.2025 | 202,29 | 209,66 | 200,46 | 205,98 | -0,01% | 218.530,00 |
| 13.10.2025 | 200,02 | 206,71 | 200,02 | 206,01 | 4,90% | 147.553,00 |
| 10.10.2025 | 203,92 | 206,91 | 196,38 | 196,38 | -3,64% | 230.370,00 |
| 09.10.2025 | 207,00 | 207,32 | 201,41 | 203,80 | -1,55% | 156.561,00 |
| 08.10.2025 | 197,79 | 207,02 | 196,00 | 207,00 | 5,17% | 170.835,00 |
| 07.10.2025 | 201,23 | 202,87 | 193,61 | 196,83 | -1,42% | 232.427,00 |
| 06.10.2025 | 200,97 | 202,76 | 198,82 | 199,67 | -1,77% | 189.364,00 |
| 02.10.2025 | 203,23 | 203,74 | 196,29 | 203,27 | 0,63% | 206.835,00 |
| 01.10.2025 | 202,70 | 205,67 | 196,33 | 202,00 | -2,94% | 551.495,00 |
| 30.09.2025 | 206,52 | 211,74 | 205,00 | 208,11 | 0,57% | 353.493,00 |
| 29.09.2025 | 201,24 | 207,23 | 200,47 | 206,93 | 4,18% | 438.584,00 |
| 26.09.2025 | 193,64 | 200,22 | 192,88 | 198,62 | 2,98% | 462.098,00 |
| 25.09.2025 | 187,02 | 194,30 | 185,29 | 192,88 | 1,84% | 393.897,00 |
| 24.09.2025 | 184,88 | 189,71 | 183,25 | 189,40 | 3,20% | 326.680,00 |
| 23.09.2025 | 189,76 | 191,74 | 182,73 | 183,53 | -2,98% | 223.341,00 |
| 22.09.2025 | 178,16 | 189,41 | 176,76 | 189,16 | 5,76% | 229.639,00 |
| 19.09.2025 | 184,98 | 185,12 | 177,06 | 178,85 | -2,84% | 505.410,00 |
| 18.09.2025 | 178,69 | 186,17 | 177,39 | 184,08 | 4,01% | 262.108,00 |
| 17.09.2025 | 176,71 | 181,65 | 175,71 | 176,99 | 0,65% | 188.346,00 |
| 16.09.2025 | 174,02 | 176,50 | 171,51 | 175,84 | 1,17% | 233.699,00 |
| 15.09.2025 | 176,47 | 178,08 | 173,03 | 173,81 | -1,03% | 174.260,00 |
| 12.09.2025 | 179,04 | 179,04 | 175,45 | 175,62 | -1,95% | 114.565,00 |
| 11.09.2025 | 178,75 | 180,55 | 177,05 | 179,11 | 0,47% | 134.986,00 |
| 10.09.2025 | 176,55 | 180,69 | 174,78 | 178,26 | 2,11% | 247.340,00 |
| 09.09.2025 | 178,75 | 180,46 | 173,02 | 174,58 | -2,25% | 154.358,00 |
| 08.09.2025 | 180,94 | 181,98 | 177,90 | 178,59 | -0,72% | 149.226,00 |
| 05.09.2025 | 185,48 | 185,48 | 176,22 | 179,88 | -2,50% | 126.817,00 |
| 04.09.2025 | 183,96 | 184,49 | 181,23 | 184,49 | 0,90% | 146.696,00 |
| 03.09.2025 | 183,25 | 184,20 | 180,85 | 182,84 | 0,26% | 113.036,00 |
| 02.09.2025 | 183,67 | 185,50 | 179,78 | 182,36 | -2,62% | 137.595,00 |
| 29.08.2025 | 191,79 | 193,01 | 185,80 | 187,27 | -2,22% | 247.420,00 |
| 28.08.2025 | 187,89 | 192,40 | 185,67 | 191,53 | 2,48% | 204.922,00 |
| 27.08.2025 | 187,75 | 192,40 | 185,29 | 186,90 | -0,67% | 147.414,00 |
| 26.08.2025 | 185,77 | 189,78 | 185,16 | 188,16 | 1,60% | 202.205,00 |
| 25.08.2025 | 185,86 | 187,08 | 184,09 | 185,20 | -0,20% | 126.945,00 |
| 22.08.2025 | 184,69 | 189,16 | 183,36 | 185,58 | 1,40% | 230.046,00 |
| 21.08.2025 | 181,64 | 184,04 | 180,35 | 183,02 | 0,85% | 104.147,00 |
| 20.08.2025 | 181,93 | 183,51 | 174,03 | 181,47 | -0,12% | 170.871,00 |
| 19.08.2025 | 183,60 | 183,60 | 180,72 | 181,69 | -0,95% | 152.259,00 |
| 18.08.2025 | 181,81 | 184,44 | 179,84 | 183,44 | 1,34% | 203.491,00 |
| 15.08.2025 | 181,00 | 181,86 | 177,11 | 181,01 | -0,29% | 356.007,00 |
| 14.08.2025 | 186,30 | 186,91 | 180,24 | 181,54 | -2,73% | 255.744,00 |
| 13.08.2025 | 193,86 | 195,86 | 185,94 | 186,63 | -3,07% | 246.410,00 |
| 12.08.2025 | 185,02 | 192,77 | 184,94 | 192,55 | 4,64% | 159.955,00 |
| 11.08.2025 | 189,03 | 189,03 | 181,11 | 184,02 | -0,56% | 223.498,00 |
| 08.08.2025 | 187,26 | 187,83 | 183,22 | 185,05 | -0,32% | 160.943,00 |
| 07.08.2025 | 188,11 | 191,20 | 183,36 | 185,64 | -0,04% | 170.624,00 |
| 06.08.2025 | 186,76 | 188,18 | 183,05 | 185,71 | -0,93% | 238.823,00 |
| 05.08.2025 | 190,79 | 192,41 | 183,55 | 187,46 | -0,66% | 208.433,00 |
| 04.08.2025 | 190,39 | 191,78 | 186,26 | 188,71 | 0,77% | 145.420,00 |
| 01.08.2025 | 188,67 | 189,10 | 180,00 | 187,27 | -3,23% | 276.714,00 |
| 31.07.2025 | 215,83 | 220,02 | 191,97 | 193,52 | -3,42% | 422.089,00 |
| 30.07.2025 | 198,15 | 201,63 | 198,15 | 200,37 | 1,17% | 178.065,00 |
| 29.07.2025 | 199,62 | 203,39 | 196,44 | 198,05 | 0,72% | 210.269,00 |
| 28.07.2025 | 200,12 | 200,26 | 193,71 | 196,64 | -1,83% | 174.477,00 |
| 25.07.2025 | 198,28 | 205,35 | 197,01 | 200,30 | 2,54% | 152.005,00 |
| 24.07.2025 | 191,23 | 197,00 | 189,51 | 195,34 | 2,48% | 229.411,00 |