164,020$
2,41%
Echtzeit-Aktienkurs MYR Group
Bid:
Ask:
Aktienkurse zur MYR Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.11.2024 | 149,82 | 152,13 | 146,26 | 148,22 | -1,70% | 188.487,00 |
| 11.11.2024 | 150,00 | 151,54 | 147,69 | 150,78 | 1,43% | 188.057,00 |
| 08.11.2024 | 144,77 | 149,41 | 144,77 | 148,66 | 2,36% | 185.806,00 |
| 07.11.2024 | 149,05 | 150,13 | 144,97 | 145,23 | -3,11% | 281.296,00 |
| 06.11.2024 | 147,50 | 151,50 | 137,94 | 149,89 | 8,40% | 520.491,00 |
| 05.11.2024 | 133,44 | 141,44 | 133,20 | 138,28 | 3,77% | 305.159,00 |
| 04.11.2024 | 131,00 | 136,36 | 130,64 | 133,26 | 2,44% | 295.446,00 |
| 01.11.2024 | 131,00 | 133,28 | 127,46 | 130,09 | -0,76% | 474.744,00 |
| 31.10.2024 | 120,63 | 135,16 | 117,52 | 131,09 | 13,67% | 726.566,00 |
| 30.10.2024 | 116,02 | 120,32 | 114,95 | 115,33 | -0,97% | 287.848,00 |
| 29.10.2024 | 115,76 | 116,74 | 114,94 | 116,46 | -0,26% | 153.313,00 |
| 28.10.2024 | 115,94 | 118,48 | 115,94 | 116,76 | 2,10% | 167.938,00 |
| 25.10.2024 | 117,23 | 118,92 | 113,98 | 114,36 | -1,29% | 142.554,00 |
| 24.10.2024 | 117,14 | 118,41 | 115,61 | 115,85 | -0,67% | 144.767,00 |
| 23.10.2024 | 118,94 | 120,00 | 115,58 | 116,63 | -2,24% | 144.680,00 |
| 22.10.2024 | 122,24 | 122,24 | 119,12 | 119,30 | -3,54% | 126.422,00 |
| 21.10.2024 | 122,98 | 124,45 | 121,15 | 123,68 | -0,06% | 159.047,00 |
| 18.10.2024 | 124,48 | 124,48 | 122,35 | 123,75 | -0,43% | 137.920,00 |
| 17.10.2024 | 124,40 | 124,65 | 121,65 | 124,29 | 0,70% | 186.540,00 |
| 16.10.2024 | 120,18 | 124,91 | 120,00 | 123,43 | 3,45% | 233.939,00 |
| 15.10.2024 | 118,77 | 120,86 | 117,93 | 119,31 | 0,26% | 275.093,00 |
| 14.10.2024 | 118,16 | 119,43 | 116,75 | 119,00 | 0,61% | 268.969,00 |
| 11.10.2024 | 116,51 | 118,89 | 115,55 | 118,28 | 0,95% | 185.114,00 |
| 10.10.2024 | 117,19 | 118,71 | 113,27 | 117,17 | -0,09% | 282.783,00 |
| 09.10.2024 | 111,02 | 117,52 | 110,89 | 117,28 | 5,87% | 385.336,00 |
| 08.10.2024 | 107,07 | 111,82 | 106,40 | 110,78 | 3,06% | 260.607,00 |
| 07.10.2024 | 103,55 | 107,62 | 102,64 | 107,49 | 3,13% | 94.309,00 |
| 04.10.2024 | 105,02 | 105,13 | 102,01 | 104,23 | 1,20% | 182.164,00 |
| 03.10.2024 | 103,04 | 104,85 | 102,21 | 102,99 | -0,95% | 153.375,00 |
| 02.10.2024 | 101,83 | 104,41 | 101,59 | 103,98 | 1,38% | 153.379,00 |
| 01.10.2024 | 101,52 | 102,62 | 99,48 | 102,56 | 0,47% | 145.542,00 |
| 30.09.2024 | 101,92 | 103,66 | 101,12 | 102,08 | -0,65% | 159.873,00 |
| 27.09.2024 | 102,71 | 105,17 | 101,97 | 102,75 | 1,00% | 135.271,00 |
| 26.09.2024 | 100,10 | 102,21 | 100,03 | 101,73 | 3,23% | 124.730,00 |
| 25.09.2024 | 98,47 | 100,74 | 98,47 | 98,55 | -0,25% | 167.392,00 |
| 24.09.2024 | 100,42 | 101,35 | 98,52 | 98,80 | -1,05% | 99.187,00 |
| 23.09.2024 | 102,05 | 102,86 | 99,67 | 99,85 | -1,79% | 206.533,00 |
| 20.09.2024 | 101,99 | 102,63 | 99,76 | 101,67 | -0,85% | 206.203,00 |
| 19.09.2024 | 101,38 | 102,97 | 100,14 | 102,54 | 4,76% | 116.415,00 |
| 18.09.2024 | 99,79 | 101,28 | 96,87 | 97,88 | -2,79% | 157.108,00 |
| 17.09.2024 | 100,11 | 102,41 | 99,49 | 100,69 | 1,75% | 181.657,00 |
| 16.09.2024 | 98,14 | 99,62 | 96,77 | 98,96 | 0,78% | 148.329,00 |
| 13.09.2024 | 95,73 | 98,44 | 95,42 | 98,19 | 3,87% | 145.008,00 |
| 12.09.2024 | 95,50 | 96,92 | 93,93 | 94,53 | 0,52% | 197.831,00 |
| 11.09.2024 | 89,93 | 94,28 | 88,41 | 94,04 | 4,57% | 206.305,00 |
| 10.09.2024 | 89,70 | 90,61 | 88,36 | 89,93 | 0,40% | 199.128,00 |
| 09.09.2024 | 89,00 | 89,99 | 86,60 | 89,57 | 1,13% | 345.815,00 |
| 06.09.2024 | 90,33 | 91,57 | 88,50 | 88,57 | -2,07% | 165.378,00 |
| 05.09.2024 | 91,49 | 91,85 | 90,09 | 90,44 | -1,15% | 164.719,00 |
| 04.09.2024 | 93,24 | 94,17 | 91,43 | 91,49 | -2,88% | 156.056,00 |
| 03.09.2024 | 99,92 | 100,77 | 94,00 | 94,20 | -6,55% | 172.225,00 |
| 30.08.2024 | 101,47 | 102,37 | 99,89 | 100,80 | 0,79% | 158.625,00 |
| 29.08.2024 | 101,16 | 102,64 | 99,66 | 100,01 | 0,28% | 253.085,00 |
| 28.08.2024 | 99,00 | 100,90 | 97,37 | 99,73 | 0,54% | 266.485,00 |
| 27.08.2024 | 103,13 | 103,13 | 98,84 | 99,19 | -4,13% | 152.463,00 |
| 26.08.2024 | 103,57 | 103,96 | 102,36 | 103,46 | 0,64% | 122.913,00 |
| 23.08.2024 | 103,27 | 104,75 | 102,01 | 102,80 | 0,41% | 193.883,00 |
| 22.08.2024 | 103,04 | 103,12 | 101,47 | 102,38 | -0,59% | 105.190,00 |
| 21.08.2024 | 104,53 | 105,80 | 102,79 | 102,99 | -1,01% | 164.613,00 |
| 20.08.2024 | 106,83 | 106,83 | 102,77 | 104,04 | -2,88% | 182.246,00 |
| 19.08.2024 | 101,69 | 107,15 | 101,69 | 107,12 | 5,43% | 197.806,00 |
| 16.08.2024 | 101,75 | 103,45 | 101,43 | 101,60 | -0,74% | 150.227,00 |
| 15.08.2024 | 102,53 | 104,22 | 101,35 | 102,36 | 2,37% | 322.525,00 |
| 14.08.2024 | 102,21 | 102,21 | 99,60 | 99,99 | 0,82% | 187.541,00 |
| 13.08.2024 | 101,34 | 101,39 | 98,27 | 99,18 | -0,52% | 131.309,00 |
| 12.08.2024 | 100,10 | 100,64 | 98,34 | 99,70 | -0,48% | 202.139,00 |
| 09.08.2024 | 103,41 | 104,88 | 99,13 | 100,18 | -3,45% | 204.657,00 |
| 08.08.2024 | 101,68 | 106,62 | 100,03 | 103,76 | 4,19% | 249.389,00 |
| 07.08.2024 | 101,16 | 101,16 | 98,22 | 99,58 | 0,69% | 286.920,00 |
| 06.08.2024 | 96,34 | 100,05 | 95,22 | 98,90 | 2,88% | 612.949,00 |
| 05.08.2024 | 97,95 | 98,91 | 92,48 | 96,13 | -3,32% | 471.314,00 |
| 02.08.2024 | 104,33 | 105,00 | 97,78 | 99,43 | -8,39% | 457.435,00 |
| 01.08.2024 | 125,80 | 130,27 | 106,02 | 108,54 | -21,30% | 1.414.192,00 |
| 31.07.2024 | 140,08 | 145,22 | 137,79 | 137,91 | -0,76% | 849.769,00 |
| 30.07.2024 | 143,86 | 144,85 | 138,87 | 138,97 | -3,16% | 463.904,00 |
| 29.07.2024 | 149,26 | 150,11 | 143,49 | 143,50 | -4,28% | 170.202,00 |
| 26.07.2024 | 145,88 | 150,61 | 145,88 | 149,92 | 4,84% | 92.310,00 |
| 25.07.2024 | 142,30 | 144,68 | 139,76 | 143,00 | 1,19% | 172.043,00 |
| 24.07.2024 | 146,50 | 148,05 | 141,02 | 141,32 | -3,78% | 116.083,00 |
| 23.07.2024 | 144,79 | 149,33 | 144,31 | 146,87 | 0,75% | 145.988,00 |
| 22.07.2024 | 142,50 | 146,22 | 142,50 | 145,77 | 2,76% | 89.651,00 |
| 19.07.2024 | 143,06 | 143,72 | 141,18 | 141,86 | -0,44% | 120.233,00 |
| 18.07.2024 | 141,07 | 147,13 | 140,99 | 142,48 | 1,19% | 177.794,00 |
| 17.07.2024 | 146,75 | 149,71 | 140,19 | 140,81 | -4,76% | 140.772,00 |
| 16.07.2024 | 147,75 | 149,72 | 145,92 | 147,85 | 1,18% | 171.965,00 |
| 15.07.2024 | 146,56 | 148,82 | 145,39 | 146,13 | 0,16% | 84.906,00 |