291,280$
2,43%
Echtzeit-Aktienkurs MYR Group Inc.
Bid:
Ask:
Aktienkurse zur MYR Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 287,87 | 295,30 | 285,91 | 291,28 | 2,43% | 167.061,00 |
| 10.09.2026 | 283,28 | 286,87 | 279,26 | 284,38 | -0,86% | 180.978,00 |
| 09.09.2026 | 286,19 | 292,74 | 284,77 | 286,84 | -0,37% | 189.742,00 |
| 08.09.2026 | 290,71 | 293,36 | 286,81 | 287,91 | 0,46% | 233.816,00 |
| 04.09.2026 | 287,94 | 292,86 | 284,48 | 286,59 | 0,90% | 176.348,00 |
| 03.09.2026 | 282,65 | 287,86 | 277,00 | 284,02 | 0,48% | 284.984,00 |
| 02.09.2026 | 286,38 | 292,99 | 280,87 | 282,65 | -1,30% | 413.593,00 |
| 01.09.2026 | 287,42 | 292,99 | 281,40 | 286,38 | -1,73% | 453.013,00 |
| 31.08.2026 | 295,00 | 296,00 | 289,00 | 291,42 | -0,98% | 348.533,00 |
| 28.08.2026 | 309,53 | 311,45 | 293,00 | 294,30 | -4,88% | 398.950,00 |
| 27.08.2026 | 317,54 | 318,20 | 305,77 | 309,39 | -1,10% | 235.851,00 |
| 26.08.2026 | 296,05 | 314,32 | 295,04 | 312,83 | 5,61% | 319.392,00 |
| 25.08.2026 | 309,39 | 313,97 | 295,03 | 296,20 | -2,99% | 215.141,00 |
| 24.08.2026 | 307,60 | 308,99 | 300,49 | 305,33 | -1,88% | 294.229,00 |
| 21.08.2026 | 321,61 | 322,35 | 309,31 | 311,20 | -2,25% | 282.838,00 |
| 20.08.2026 | 325,50 | 329,97 | 316,20 | 318,35 | -2,34% | 282.521,00 |
| 19.08.2026 | 324,58 | 327,82 | 310,00 | 325,99 | 0,56% | 361.461,00 |
| 18.08.2026 | 330,79 | 332,00 | 318,10 | 324,18 | -4,82% | 241.455,00 |
| 17.08.2026 | 335,51 | 342,32 | 335,47 | 340,60 | 1,86% | 211.257,00 |
| 14.08.2026 | 331,00 | 337,50 | 325,00 | 334,39 | 2,17% | 184.396,00 |
| 13.08.2026 | 332,68 | 337,00 | 327,08 | 327,28 | -1,56% | 290.291,00 |
| 12.08.2026 | 341,39 | 345,76 | 330,95 | 332,45 | 0,87% | 202.542,00 |
| 11.08.2026 | 335,31 | 341,30 | 327,86 | 329,59 | -0,21% | 220.191,00 |
| 10.08.2026 | 342,48 | 345,96 | 329,08 | 330,28 | -1,99% | 218.948,00 |
| 07.08.2026 | 338,93 | 342,02 | 327,06 | 336,98 | 1,68% | 194.830,00 |
| 06.08.2026 | 332,32 | 345,69 | 325,51 | 331,40 | -0,69% | 281.441,00 |
| 05.08.2026 | 341,50 | 350,33 | 333,49 | 333,70 | -1,95% | 262.310,00 |
| 04.08.2026 | 346,29 | 348,93 | 337,15 | 340,33 | 0,65% | 281.830,00 |
| 03.08.2026 | 326,08 | 343,16 | 321,88 | 338,14 | 1,56% | 311.182,00 |
| 31.07.2026 | 337,50 | 349,48 | 328,71 | 332,96 | 0,68% | 406.905,00 |
| 30.07.2026 | 342,60 | 349,08 | 326,92 | 330,72 | 2,69% | 670.778,00 |
| 29.07.2026 | 337,58 | 339,28 | 315,40 | 322,06 | -5,42% | 498.864,00 |
| 28.07.2026 | 359,99 | 363,00 | 330,00 | 340,50 | -7,72% | 413.959,00 |
| 27.07.2026 | 381,14 | 388,36 | 357,81 | 368,99 | -2,68% | 451.431,00 |
| 24.07.2026 | 408,54 | 412,00 | 377,20 | 379,17 | -6,93% | 393.578,00 |
| 23.07.2026 | 406,14 | 414,62 | 398,98 | 407,40 | -0,41% | 281.532,00 |
| 22.07.2026 | 391,73 | 409,52 | 390,73 | 409,07 | 2,24% | 222.294,00 |
| 21.07.2026 | 400,11 | 405,83 | 388,42 | 400,09 | 2,50% | 276.177,00 |
| 20.07.2026 | 399,00 | 405,88 | 388,66 | 390,32 | -0,30% | 166.391,00 |
| 17.07.2026 | 387,07 | 397,53 | 375,01 | 391,51 | -1,91% | 234.773,00 |
| 16.07.2026 | 404,71 | 408,14 | 390,13 | 399,15 | -3,73% | 290.696,00 |
| 15.07.2026 | 420,00 | 425,82 | 405,01 | 414,62 | -1,05% | 231.950,00 |
| 14.07.2026 | 423,21 | 427,47 | 417,67 | 419,04 | 1,74% | 195.160,00 |
| 13.07.2026 | 412,19 | 418,31 | 407,80 | 411,89 | -1,78% | 223.269,00 |
| 10.07.2026 | 427,39 | 427,66 | 417,24 | 419,34 | -2,66% | 142.600,00 |
| 09.07.2026 | 435,69 | 438,50 | 429,29 | 430,79 | 2,62% | 139.549,00 |
| 08.07.2026 | 414,41 | 432,67 | 407,94 | 419,78 | 0,12% | 234.531,00 |
| 07.07.2026 | 435,48 | 437,69 | 409,10 | 419,29 | -5,39% | 262.724,00 |
| 06.07.2026 | 436,92 | 456,10 | 435,00 | 443,18 | 2,35% | 219.948,00 |
| 02.07.2026 | 462,41 | 465,42 | 424,99 | 433,01 | -6,59% | 415.438,00 |
| 01.07.2026 | 491,33 | 491,33 | 451,99 | 463,55 | -7,36% | 518.490,00 |
| 30.06.2026 | 499,90 | 503,57 | 487,81 | 500,40 | -0,15% | 347.659,00 |
| 29.06.2026 | 473,65 | 502,08 | 464,00 | 501,13 | 5,09% | 386.631,00 |
| 26.06.2026 | 483,54 | 497,09 | 468,62 | 476,84 | -2,15% | 846.208,00 |
| 25.06.2026 | 480,36 | 491,61 | 474,80 | 487,32 | 3,67% | 237.305,00 |
| 24.06.2026 | 471,12 | 486,79 | 465,11 | 470,08 | 0,44% | 221.974,00 |
| 23.06.2026 | 457,62 | 475,18 | 445,50 | 468,00 | -3,18% | 352.579,00 |
| 22.06.2026 | 462,83 | 483,64 | 456,00 | 483,35 | 4,83% | 355.747,00 |
| 18.06.2026 | 456,79 | 464,63 | 444,60 | 461,10 | 3,76% | 623.552,00 |
| 17.06.2026 | 447,43 | 455,91 | 441,67 | 444,40 | -0,63% | 204.308,00 |
| 16.06.2026 | 453,99 | 461,39 | 445,34 | 447,21 | -0,61% | 224.707,00 |
| 15.06.2026 | 455,66 | 464,32 | 446,96 | 449,94 | 0,94% | 207.486,00 |
| 12.06.2026 | 426,87 | 450,00 | 425,00 | 445,73 | 4,93% | 200.495,00 |
| 11.06.2026 | 417,13 | 427,26 | 412,46 | 424,80 | 4,33% | 287.806,00 |
| 10.06.2026 | 423,81 | 431,59 | 402,46 | 407,16 | -3,84% | 288.049,00 |
| 09.06.2026 | 446,70 | 446,70 | 405,00 | 423,44 | -3,07% | 251.796,00 |
| 08.06.2026 | 452,69 | 457,00 | 433,20 | 436,84 | -1,98% | 379.690,00 |
| 05.06.2026 | 444,44 | 453,47 | 436,87 | 445,66 | -1,27% | 176.968,00 |
| 04.06.2026 | 438,52 | 456,72 | 430,42 | 451,40 | 2,26% | 261.404,00 |
| 03.06.2026 | 450,50 | 453,47 | 428,10 | 441,42 | -1,99% | 317.293,00 |
| 02.06.2026 | 455,00 | 467,98 | 434,90 | 450,37 | 0,12% | 211.808,00 |
| 01.06.2026 | 458,00 | 470,00 | 441,25 | 449,85 | -3,27% | 214.244,00 |
| 29.05.2026 | 478,06 | 479,10 | 457,73 | 465,06 | -2,90% | 312.471,00 |
| 28.05.2026 | 476,04 | 484,71 | 459,80 | 478,93 | 1,47% | 308.943,00 |
| 27.05.2026 | 468,00 | 478,34 | 455,00 | 471,99 | 1,65% | 220.128,00 |
| 26.05.2026 | 452,21 | 466,18 | 451,31 | 464,35 | 3,90% | 173.278,00 |
| 22.05.2026 | 446,91 | 449,91 | 433,30 | 446,90 | 1,70% | 180.721,00 |
| 21.05.2026 | 446,17 | 453,67 | 436,26 | 439,44 | -1,41% | 292.627,00 |
| 20.05.2026 | 450,06 | 452,56 | 441,50 | 445,73 | 1,15% | 256.542,00 |
| 19.05.2026 | 442,23 | 445,50 | 422,58 | 440,68 | -2,03% | 357.773,00 |
| 18.05.2026 | 473,70 | 480,00 | 442,64 | 449,83 | -3,77% | 219.990,00 |
| 15.05.2026 | 460,34 | 468,68 | 451,50 | 467,46 | -1,19% | 196.305,00 |
| 14.05.2026 | 472,92 | 479,96 | 463,26 | 473,07 | 1,09% | 163.285,00 |
| 13.05.2026 | 461,45 | 472,18 | 445,09 | 467,97 | 2,79% | 227.207,00 |
| 12.05.2026 | 454,79 | 458,06 | 444,21 | 455,27 | -0,69% | 274.130,00 |
| 11.05.2026 | 437,86 | 458,88 | 436,02 | 458,42 | 4,68% | 266.037,00 |
| 08.05.2026 | 435,93 | 438,23 | 427,67 | 437,93 | 2,47% | 204.955,00 |
| 07.05.2026 | 455,36 | 455,36 | 419,04 | 427,38 | -6,02% | 663.299,00 |
| 06.05.2026 | 469,11 | 473,06 | 439,75 | 454,78 | -2,94% | 519.260,00 |
| 05.05.2026 | 466,40 | 474,54 | 461,27 | 468,54 | 2,68% | 439.364,00 |
| 04.05.2026 | 441,00 | 461,77 | 438,20 | 456,29 | 5,33% | 461.874,00 |
| 01.05.2026 | 410,90 | 433,61 | 407,67 | 433,18 | 7,14% | 281.299,00 |
| 30.04.2026 | 363,68 | 406,43 | 359,85 | 404,30 | 19,49% | 709.425,00 |
| 29.04.2026 | 332,86 | 340,92 | 329,74 | 338,36 | 2,23% | 307.895,00 |
| 28.04.2026 | 345,20 | 346,58 | 329,95 | 330,97 | -4,45% | 307.856,00 |
| 27.04.2026 | 340,00 | 349,15 | 335,00 | 346,37 | 2,09% | 217.613,00 |
| 24.04.2026 | 340,44 | 345,00 | 334,42 | 339,28 | 0,36% | 168.744,00 |
| 23.04.2026 | 336,43 | 345,00 | 334,98 | 338,05 | 1,48% | 319.053,00 |
| 22.04.2026 | 338,99 | 342,12 | 329,95 | 333,11 | -0,37% | 216.644,00 |
| 21.04.2026 | 334,11 | 339,23 | 329,01 | 334,35 | 0,67% | 215.094,00 |