111,890$
-2,80%
Echtzeit-Aktienkurs MYR Group Inc.
Bid:
Ask:
Aktienkurse zur MYR Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.01.2025 | 141,87 | 145,97 | 140,70 | 145,59 | 1,36% | 212.541,00 |
| 07.01.2025 | 149,90 | 152,00 | 142,72 | 143,63 | -3,74% | 349.611,00 |
| 06.01.2025 | 154,16 | 155,53 | 148,98 | 149,21 | -2,74% | 151.187,00 |
| 03.01.2025 | 148,65 | 154,45 | 148,62 | 153,41 | 3,74% | 198.180,00 |
| 02.01.2025 | 149,43 | 150,73 | 146,68 | 147,88 | -0,60% | 130.840,00 |
| 31.12.2024 | 150,15 | 151,44 | 147,69 | 148,77 | -0,09% | 187.060,00 |
| 30.12.2024 | 149,12 | 150,45 | 145,97 | 148,91 | -0,77% | 109.340,00 |
| 27.12.2024 | 152,68 | 152,68 | 148,97 | 150,07 | -2,11% | 119.892,00 |
| 26.12.2024 | 151,00 | 153,83 | 151,00 | 153,31 | 0,66% | 97.133,00 |
| 24.12.2024 | 150,82 | 153,33 | 150,60 | 152,30 | 1,59% | 77.579,00 |
| 23.12.2024 | 152,79 | 153,36 | 149,26 | 149,91 | -2,24% | 165.753,00 |
| 20.12.2024 | 151,55 | 155,34 | 150,98 | 153,34 | -0,76% | 559.823,00 |
| 19.12.2024 | 156,53 | 158,94 | 153,35 | 154,51 | 0,34% | 124.401,00 |
| 18.12.2024 | 164,24 | 165,08 | 153,34 | 153,98 | -5,78% | 146.851,00 |
| 17.12.2024 | 165,02 | 165,34 | 161,67 | 163,42 | -1,96% | 123.830,00 |
| 16.12.2024 | 165,56 | 168,34 | 164,99 | 166,68 | 0,66% | 80.538,00 |
| 13.12.2024 | 165,94 | 166,69 | 162,00 | 165,59 | -1,06% | 116.878,00 |
| 12.12.2024 | 168,03 | 168,88 | 165,99 | 167,37 | -0,48% | 155.173,00 |
| 11.12.2024 | 161,59 | 168,58 | 159,26 | 168,18 | 5,84% | 165.859,00 |
| 10.12.2024 | 164,32 | 165,38 | 158,39 | 158,90 | -2,32% | 137.226,00 |
| 09.12.2024 | 166,56 | 166,59 | 157,95 | 162,68 | -2,18% | 155.582,00 |
| 06.12.2024 | 167,66 | 168,88 | 161,46 | 166,31 | -0,15% | 186.819,00 |
| 05.12.2024 | 163,22 | 167,32 | 161,20 | 166,56 | 1,55% | 194.713,00 |
| 04.12.2024 | 160,05 | 164,42 | 159,16 | 164,02 | 2,41% | 189.147,00 |
| 03.12.2024 | 158,00 | 160,41 | 156,26 | 160,16 | 1,32% | 99.415,00 |
| 02.12.2024 | 158,09 | 158,93 | 154,79 | 158,07 | 0,11% | 213.637,00 |
| 29.11.2024 | 158,46 | 159,06 | 156,13 | 157,90 | 0,08% | 70.435,00 |
| 27.11.2024 | 159,70 | 162,46 | 156,44 | 157,77 | -0,63% | 129.868,00 |
| 26.11.2024 | 158,04 | 159,44 | 154,30 | 158,77 | -0,56% | 235.077,00 |
| 25.11.2024 | 154,01 | 161,93 | 154,00 | 159,67 | 5,71% | 372.895,00 |
| 22.11.2024 | 148,15 | 151,53 | 147,11 | 151,05 | 3,84% | 137.179,00 |
| 20.11.2024 | 145,03 | 145,67 | 141,76 | 145,46 | -0,06% | 152.703,00 |
| 19.11.2024 | 137,97 | 146,23 | 137,97 | 145,55 | 3,26% | 254.819,00 |
| 18.11.2024 | 147,20 | 148,61 | 140,33 | 140,95 | -3,99% | 209.326,00 |
| 15.11.2024 | 151,12 | 151,81 | 144,59 | 146,81 | -2,35% | 204.866,00 |
| 14.11.2024 | 148,04 | 150,76 | 147,15 | 150,34 | 1,19% | 206.629,00 |
| 13.11.2024 | 149,41 | 152,23 | 148,18 | 148,57 | 0,24% | 198.310,00 |