160,290$
-1,09%
Echtzeit-Aktienkurs MYR Group Inc.
Bid:
Ask:
Aktienkurse zur MYR Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 161,65 | 163,06 | 159,86 | 160,29 | -1,09% | 198.434,00 |
| 03.06.2025 | 158,72 | 163,49 | 157,07 | 162,06 | 2,33% | 158.803,00 |
| 02.06.2025 | 156,98 | 158,78 | 154,62 | 158,37 | 1,02% | 150.165,00 |
| 30.05.2025 | 157,26 | 159,12 | 155,31 | 156,77 | -0,91% | 200.256,00 |
| 29.05.2025 | 160,50 | 160,70 | 157,27 | 158,21 | -0,54% | 143.823,00 |
| 28.05.2025 | 161,79 | 161,79 | 158,16 | 159,07 | -1,07% | 124.153,00 |
| 27.05.2025 | 160,00 | 162,18 | 157,77 | 160,79 | 2,15% | 181.885,00 |
| 23.05.2025 | 154,84 | 159,51 | 154,55 | 157,41 | 0,22% | 221.845,00 |
| 22.05.2025 | 159,70 | 160,01 | 154,57 | 157,07 | -2,33% | 273.855,00 |
| 21.05.2025 | 162,06 | 164,21 | 160,25 | 160,81 | -1,98% | 254.847,00 |
| 20.05.2025 | 163,83 | 165,27 | 163,64 | 164,05 | 0,07% | 220.027,00 |
| 19.05.2025 | 162,15 | 164,14 | 160,99 | 163,94 | -0,37% | 214.310,00 |
| 16.05.2025 | 163,88 | 166,29 | 162,04 | 164,55 | 0,64% | 179.226,00 |
| 15.05.2025 | 163,10 | 165,38 | 162,55 | 163,51 | -0,34% | 249.878,00 |
| 14.05.2025 | 165,42 | 167,26 | 163,32 | 164,07 | -0,14% | 184.324,00 |
| 13.05.2025 | 161,70 | 165,25 | 161,64 | 164,30 | 2,82% | 230.946,00 |
| 12.05.2025 | 164,61 | 165,00 | 155,44 | 159,79 | 2,68% | 214.665,00 |
| 09.05.2025 | 156,00 | 156,56 | 152,93 | 155,62 | 0,37% | 194.196,00 |
| 08.05.2025 | 157,89 | 158,28 | 154,72 | 155,05 | -0,15% | 169.153,00 |
| 07.05.2025 | 152,93 | 156,49 | 152,10 | 155,28 | 1,56% | 228.916,00 |
| 06.05.2025 | 153,80 | 155,95 | 151,34 | 152,90 | 0,00% | 214.225,00 |
| 05.05.2025 | 154,00 | 156,00 | 151,83 | 152,90 | -1,08% | 265.477,00 |
| 02.05.2025 | 148,80 | 156,42 | 147,22 | 154,57 | 5,08% | 497.633,00 |
| 01.05.2025 | 139,70 | 147,86 | 131,96 | 147,10 | 20,50% | 655.104,00 |
| 30.04.2025 | 120,05 | 122,78 | 117,18 | 122,07 | -2,83% | 239.675,00 |
| 29.04.2025 | 121,16 | 126,05 | 121,11 | 125,63 | 2,18% | 292.435,00 |
| 28.04.2025 | 123,09 | 125,42 | 121,10 | 122,95 | -0,39% | 167.120,00 |
| 25.04.2025 | 119,30 | 123,92 | 117,31 | 123,43 | 2,30% | 145.621,00 |
| 24.04.2025 | 116,91 | 121,34 | 116,91 | 120,66 | 3,55% | 126.774,00 |
| 23.04.2025 | 117,77 | 121,36 | 115,46 | 116,52 | 2,86% | 138.445,00 |
| 22.04.2025 | 111,52 | 113,84 | 108,87 | 113,28 | 3,33% | 127.196,00 |
| 21.04.2025 | 113,74 | 113,74 | 106,52 | 109,63 | -4,42% | 180.619,00 |
| 17.04.2025 | 113,95 | 115,85 | 110,06 | 114,70 | 0,69% | 120.795,00 |
| 16.04.2025 | 112,91 | 115,67 | 110,58 | 113,91 | 0,40% | 147.184,00 |
| 15.04.2025 | 111,77 | 115,62 | 111,77 | 113,46 | 0,40% | 128.499,00 |
| 14.04.2025 | 114,21 | 115,10 | 110,85 | 113,01 | 1,03% | 147.101,00 |
| 11.04.2025 | 111,01 | 113,58 | 108,51 | 111,86 | -0,03% | 151.825,00 |
| 10.04.2025 | 109,84 | 114,08 | 108,56 | 111,89 | -2,80% | 197.382,00 |
| 09.04.2025 | 100,36 | 118,63 | 100,36 | 115,11 | 13,05% | 204.794,00 |
| 08.04.2025 | 107,12 | 111,75 | 99,95 | 101,82 | -3,46% | 216.765,00 |
| 07.04.2025 | 100,67 | 110,10 | 99,04 | 105,47 | 0,29% | 258.082,00 |
| 04.04.2025 | 110,57 | 110,57 | 97,72 | 105,16 | -4,74% | 253.460,00 |
| 03.04.2025 | 111,73 | 113,16 | 107,55 | 110,39 | -7,72% | 236.274,00 |
| 02.04.2025 | 111,61 | 120,51 | 111,36 | 119,63 | 5,14% | 207.637,00 |
| 01.04.2025 | 112,73 | 114,21 | 110,66 | 113,78 | 0,65% | 150.344,00 |
| 31.03.2025 | 114,10 | 114,10 | 110,33 | 113,05 | -2,81% | 198.721,00 |
| 28.03.2025 | 114,69 | 117,04 | 113,05 | 116,31 | 0,55% | 185.472,00 |
| 27.03.2025 | 118,08 | 121,00 | 115,50 | 115,67 | -4,38% | 139.525,00 |
| 26.03.2025 | 128,85 | 129,40 | 119,67 | 120,97 | -6,20% | 156.989,00 |
| 25.03.2025 | 128,54 | 130,00 | 127,09 | 128,97 | 0,35% | 153.835,00 |
| 24.03.2025 | 129,51 | 130,07 | 126,48 | 128,52 | 1,32% | 213.781,00 |
| 21.03.2025 | 124,63 | 127,49 | 123,00 | 126,84 | 1,19% | 492.956,00 |
| 20.03.2025 | 125,00 | 127,44 | 123,79 | 125,35 | -0,91% | 239.721,00 |
| 19.03.2025 | 124,01 | 128,04 | 122,14 | 126,50 | 1,74% | 292.268,00 |
| 18.03.2025 | 118,10 | 126,34 | 117,47 | 124,34 | 3,23% | 677.656,00 |
| 17.03.2025 | 116,61 | 122,26 | 116,43 | 120,45 | 2,76% | 369.193,00 |
| 14.03.2025 | 114,48 | 118,56 | 113,44 | 117,21 | 4,97% | 310.294,00 |
| 13.03.2025 | 113,85 | 115,80 | 110,39 | 111,66 | -1,91% | 351.197,00 |
| 12.03.2025 | 116,75 | 117,70 | 112,30 | 113,84 | 0,04% | 366.691,00 |
| 11.03.2025 | 104,00 | 114,61 | 104,00 | 113,80 | 7,10% | 399.557,00 |
| 10.03.2025 | 111,06 | 113,53 | 104,75 | 106,25 | -5,70% | 609.145,00 |
| 07.03.2025 | 119,35 | 121,41 | 112,60 | 112,67 | -5,73% | 565.516,00 |
| 06.03.2025 | 122,00 | 124,31 | 117,60 | 119,52 | -3,77% | 412.160,00 |
| 05.03.2025 | 120,90 | 124,42 | 118,20 | 124,20 | 2,89% | 286.452,00 |
| 04.03.2025 | 118,56 | 124,47 | 116,01 | 120,71 | -0,24% | 238.404,00 |
| 03.03.2025 | 126,77 | 126,77 | 119,23 | 121,00 | -1,59% | 260.132,00 |
| 28.02.2025 | 119,00 | 123,13 | 118,47 | 122,96 | 2,68% | 245.737,00 |
| 27.02.2025 | 125,88 | 128,51 | 116,77 | 119,75 | -4,87% | 345.353,00 |
| 26.02.2025 | 123,33 | 126,98 | 122,93 | 125,88 | 3,78% | 251.246,00 |
| 25.02.2025 | 118,37 | 123,36 | 116,77 | 121,29 | 2,31% | 235.625,00 |
| 24.02.2025 | 122,24 | 122,24 | 117,22 | 118,55 | -1,62% | 291.825,00 |
| 21.02.2025 | 129,62 | 131,40 | 119,60 | 120,50 | -5,49% | 243.297,00 |
| 20.02.2025 | 136,07 | 137,10 | 127,25 | 127,50 | -5,60% | 212.075,00 |
| 19.02.2025 | 131,61 | 135,18 | 130,78 | 135,07 | 2,43% | 238.651,00 |
| 18.02.2025 | 133,87 | 136,00 | 130,40 | 131,86 | -1,60% | 216.244,00 |
| 14.02.2025 | 132,59 | 136,02 | 132,51 | 134,00 | -0,08% | 179.563,00 |
| 13.02.2025 | 139,51 | 139,51 | 132,58 | 134,11 | -1,77% | 235.851,00 |
| 12.02.2025 | 138,46 | 139,73 | 135,95 | 136,52 | -3,45% | 185.679,00 |
| 11.02.2025 | 145,58 | 146,16 | 141,40 | 141,40 | -3,71% | 109.853,00 |
| 10.02.2025 | 149,46 | 150,49 | 146,42 | 146,85 | -0,56% | 120.885,00 |
| 07.02.2025 | 151,02 | 152,73 | 146,82 | 147,68 | -1,43% | 131.076,00 |
| 06.02.2025 | 141,90 | 149,93 | 141,12 | 149,82 | 5,72% | 151.753,00 |
| 05.02.2025 | 142,20 | 144,95 | 141,59 | 141,71 | 0,44% | 84.200,00 |
| 04.02.2025 | 140,84 | 141,72 | 139,08 | 141,09 | -0,25% | 83.777,00 |
| 03.02.2025 | 137,10 | 141,58 | 135,09 | 141,44 | -0,09% | 196.624,00 |
| 31.01.2025 | 144,18 | 146,13 | 140,04 | 141,57 | -1,81% | 160.130,00 |
| 30.01.2025 | 143,71 | 146,57 | 143,59 | 144,18 | 1,87% | 102.368,00 |
| 29.01.2025 | 139,53 | 143,48 | 139,53 | 141,53 | 1,59% | 114.795,00 |
| 28.01.2025 | 139,10 | 141,54 | 137,48 | 139,32 | 1,40% | 147.870,00 |
| 27.01.2025 | 153,80 | 153,80 | 136,25 | 137,39 | -12,35% | 224.614,00 |
| 24.01.2025 | 154,41 | 158,44 | 154,03 | 156,75 | 1,25% | 146.475,00 |
| 23.01.2025 | 155,86 | 157,36 | 151,69 | 154,82 | -1,60% | 189.350,00 |
| 22.01.2025 | 155,25 | 159,65 | 155,25 | 157,33 | 1,85% | 142.261,00 |
| 21.01.2025 | 149,70 | 156,51 | 149,70 | 154,47 | 4,57% | 158.473,00 |
| 17.01.2025 | 148,72 | 148,97 | 145,79 | 147,72 | -0,10% | 122.841,00 |
| 16.01.2025 | 146,29 | 149,60 | 145,41 | 147,87 | 1,26% | 141.590,00 |
| 15.01.2025 | 146,98 | 148,53 | 145,28 | 146,03 | 2,42% | 135.079,00 |
| 14.01.2025 | 141,62 | 145,08 | 139,05 | 142,58 | 2,09% | 437.913,00 |
| 13.01.2025 | 140,51 | 143,53 | 138,29 | 139,66 | -2,31% | 421.464,00 |
| 10.01.2025 | 145,01 | 145,01 | 141,18 | 142,96 | -1,81% | 138.977,00 |