15,800€
2,27%
Echtzeit-Aktienkurs Myriad Genetics
Bid:
Ask:
Aktienkurse zur Myriad Genetics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 15,45 | 15,95 | 15,35 | 15,85 | 2,59% | - |
| 03.12.2024 | 15,90 | 16,10 | 15,25 | 15,45 | -2,52% | 30,00 |
| 02.12.2024 | 15,45 | 15,95 | 15,35 | 15,85 | 3,26% | - |
| 29.11.2024 | 15,40 | 15,65 | 15,25 | 15,35 | -0,97% | - |
| 28.11.2024 | 15,45 | 15,50 | 15,45 | 15,50 | 0,32% | - |
| 27.11.2024 | 15,45 | 15,60 | 15,20 | 15,45 | 0,00% | - |
| 26.11.2024 | 15,00 | 15,65 | 14,85 | 15,45 | 3,34% | - |
| 25.11.2024 | 14,90 | 15,30 | 14,80 | 14,95 | 0,00% | - |
| 22.11.2024 | 14,45 | 15,05 | 14,40 | 14,95 | 3,46% | - |
| 21.11.2024 | 14,50 | 14,80 | 14,25 | 14,45 | -0,69% | 80,00 |
| 20.11.2024 | 14,20 | 14,55 | 14,00 | 14,55 | 2,83% | 140,00 |
| 19.11.2024 | 14,40 | 14,70 | 13,95 | 14,15 | -1,39% | - |
| 18.11.2024 | 14,50 | 14,65 | 14,05 | 14,35 | -1,37% | 30,00 |
| 15.11.2024 | 14,80 | 15,00 | 14,45 | 14,55 | -2,68% | - |
| 14.11.2024 | 14,95 | 15,20 | 14,75 | 14,95 | 0,00% | 3.333,00 |
| 13.11.2024 | 15,20 | 15,65 | 14,85 | 14,95 | -1,97% | - |
| 12.11.2024 | 16,25 | 16,45 | 15,25 | 15,25 | -6,73% | 450,00 |
| 11.11.2024 | 16,25 | 16,75 | 16,10 | 16,35 | 0,62% | - |
| 08.11.2024 | 16,40 | 18,15 | 16,15 | 16,25 | -1,22% | 180,00 |
| 07.11.2024 | 16,35 | 17,05 | 16,25 | 16,45 | 0,00% | - |
| 06.11.2024 | 16,65 | 17,20 | 16,25 | 16,45 | 2,49% | 12,00 |
| 05.11.2024 | 16,40 | 16,60 | 15,85 | 16,05 | -2,43% | 225,00 |
| 04.11.2024 | 16,55 | 16,65 | 15,55 | 16,45 | -0,60% | 380,00 |
| 01.11.2024 | 20,30 | 20,30 | 15,55 | 16,55 | -18,47% | 550,00 |
| 31.10.2024 | 20,90 | 21,00 | 20,10 | 20,30 | -2,87% | - |
| 30.10.2024 | 20,70 | 21,10 | 20,40 | 20,90 | 0,97% | - |
| 29.10.2024 | 20,30 | 21,10 | 20,05 | 20,70 | 1,97% | 720,00 |
| 28.10.2024 | 19,60 | 20,50 | 19,60 | 20,30 | 1,00% | 30,00 |
| 25.10.2024 | 20,10 | 20,30 | 19,95 | 20,10 | 0,00% | - |
| 24.10.2024 | 20,70 | 20,90 | 19,95 | 20,10 | -2,90% | 247,00 |
| 23.10.2024 | 20,90 | 21,10 | 20,50 | 20,70 | -0,96% | 39,00 |
| 22.10.2024 | 20,80 | 21,10 | 20,60 | 20,90 | 0,97% | - |
| 21.10.2024 | 21,50 | 21,60 | 20,70 | 20,70 | -3,72% | - |
| 18.10.2024 | 21,50 | 21,90 | 21,30 | 21,50 | 0,00% | - |
| 17.10.2024 | 22,10 | 22,20 | 21,50 | 21,50 | -1,83% | - |
| 16.10.2024 | 22,00 | 22,50 | 21,70 | 21,90 | 0,00% | 902,00 |
| 15.10.2024 | 23,10 | 23,10 | 21,90 | 21,90 | -5,19% | - |
| 14.10.2024 | 22,10 | 23,10 | 21,90 | 23,10 | 4,52% | - |
| 11.10.2024 | 21,10 | 22,10 | 20,90 | 22,10 | 4,74% | - |
| 10.10.2024 | 22,30 | 22,30 | 20,90 | 21,10 | -5,38% | - |
| 09.10.2024 | 23,70 | 24,30 | 22,10 | 22,30 | -5,91% | - |
| 08.10.2024 | 23,80 | 24,20 | 22,90 | 23,70 | 0,00% | - |
| 07.10.2024 | 24,10 | 24,10 | 23,70 | 23,70 | -1,66% | - |
| 04.10.2024 | 24,00 | 24,80 | 23,90 | 24,10 | 0,00% | - |
| 03.10.2024 | 24,40 | 24,70 | 23,90 | 24,10 | -1,63% | - |
| 02.10.2024 | 24,30 | 24,90 | 24,30 | 24,50 | 0,00% | - |
| 01.10.2024 | 24,50 | 24,90 | 24,30 | 24,50 | 0,00% | - |
| 30.09.2024 | 23,70 | 24,70 | 23,40 | 24,50 | 3,38% | 20,00 |
| 27.09.2024 | 23,50 | 24,10 | 23,50 | 23,70 | 0,85% | - |
| 26.09.2024 | 23,50 | 24,10 | 23,10 | 23,50 | 0,00% | - |
| 25.09.2024 | 23,70 | 23,90 | 23,50 | 23,50 | -0,84% | - |
| 24.09.2024 | 24,20 | 24,50 | 23,70 | 23,70 | -1,66% | 42,00 |
| 23.09.2024 | 24,80 | 24,90 | 24,10 | 24,10 | -2,43% | - |
| 20.09.2024 | 25,30 | 25,40 | 24,30 | 24,70 | -3,14% | - |
| 19.09.2024 | 25,70 | 26,10 | 25,10 | 25,50 | -0,78% | 880,00 |
| 18.09.2024 | 25,80 | 26,30 | 25,40 | 25,70 | 0,00% | - |
| 17.09.2024 | 25,10 | 25,90 | 25,10 | 25,70 | 2,39% | - |
| 16.09.2024 | 24,90 | 25,10 | 24,70 | 25,10 | 0,80% | - |
| 13.09.2024 | 23,80 | 25,10 | 23,70 | 24,90 | 4,18% | 250,00 |
| 12.09.2024 | 23,90 | 24,10 | 23,50 | 23,90 | 0,00% | - |
| 11.09.2024 | 24,40 | 24,50 | 23,10 | 23,90 | -2,45% | - |
| 10.09.2024 | 24,50 | 24,70 | 23,90 | 24,50 | 0,00% | 830,00 |
| 09.09.2024 | 24,40 | 24,80 | 23,90 | 24,50 | 0,82% | - |
| 06.09.2024 | 24,90 | 25,20 | 24,10 | 24,30 | -2,41% | - |
| 05.09.2024 | 22,90 | 24,90 | 22,70 | 24,90 | 8,26% | - |
| 04.09.2024 | 24,70 | 24,80 | 22,40 | 23,00 | -7,63% | 2.000,00 |
| 03.09.2024 | 25,50 | 25,70 | 24,90 | 24,90 | -2,73% | 10,00 |
| 02.09.2024 | 25,60 | 25,60 | 25,50 | 25,60 | -0,39% | - |
| 30.08.2024 | 25,60 | 26,10 | 25,10 | 25,70 | 0,78% | - |
| 29.08.2024 | 25,10 | 26,30 | 25,10 | 25,50 | 1,59% | - |
| 28.08.2024 | 24,70 | 25,30 | 24,70 | 25,10 | 2,45% | - |
| 27.08.2024 | 24,70 | 24,90 | 24,30 | 24,50 | -0,81% | - |
| 26.08.2024 | 25,10 | 25,40 | 24,70 | 24,70 | -1,59% | - |
| 23.08.2024 | 24,90 | 25,30 | 24,90 | 25,10 | 0,80% | - |
| 22.08.2024 | 25,10 | 25,30 | 24,70 | 24,90 | -0,80% | 850,00 |
| 21.08.2024 | 24,90 | 25,50 | 24,90 | 25,10 | 0,80% | - |
| 20.08.2024 | 25,50 | 25,70 | 24,90 | 24,90 | -2,35% | - |
| 19.08.2024 | 25,50 | 25,90 | 25,20 | 25,50 | 0,00% | 40,00 |
| 16.08.2024 | 25,40 | 25,70 | 25,10 | 25,50 | 0,79% | 2,00 |
| 15.08.2024 | 25,10 | 25,90 | 25,10 | 25,30 | 0,80% | - |
| 14.08.2024 | 25,70 | 25,70 | 25,10 | 25,10 | -1,57% | - |
| 13.08.2024 | 25,60 | 26,10 | 25,30 | 25,50 | 0,00% | - |
| 12.08.2024 | 25,60 | 25,70 | 25,10 | 25,50 | 0,00% | - |
| 09.08.2024 | 25,30 | 26,10 | 25,10 | 25,50 | 0,79% | - |
| 08.08.2024 | 24,30 | 25,50 | 24,30 | 25,30 | 3,27% | - |
| 07.08.2024 | 24,30 | 26,10 | 23,90 | 24,50 | 3,38% | - |
| 06.08.2024 | 23,90 | 24,50 | 23,40 | 23,70 | 0,00% | - |
| 05.08.2024 | 24,10 | 24,20 | 22,30 | 23,70 | -3,27% | 460,00 |
| 02.08.2024 | 25,40 | 25,40 | 23,90 | 24,50 | -4,67% | - |
| 01.08.2024 | 25,90 | 26,10 | 25,10 | 25,70 | -0,77% | - |
| 31.07.2024 | 25,60 | 26,50 | 25,40 | 25,90 | 0,78% | 180,00 |
| 30.07.2024 | 25,30 | 26,30 | 25,20 | 25,70 | 1,58% | - |
| 29.07.2024 | 25,60 | 25,90 | 25,10 | 25,30 | -0,78% | - |
| 26.07.2024 | 25,70 | 26,00 | 25,10 | 25,50 | -0,78% | - |
| 25.07.2024 | 25,90 | 26,30 | 25,30 | 25,70 | -0,77% | 55,00 |
| 24.07.2024 | 26,20 | 26,70 | 25,50 | 25,90 | 0,00% | 237,00 |
| 23.07.2024 | 25,50 | 26,30 | 25,40 | 25,90 | 1,57% | - |
| 22.07.2024 | 23,90 | 25,70 | 23,90 | 25,50 | 6,69% | - |
| 19.07.2024 | 24,50 | 24,70 | 23,70 | 23,90 | -1,65% | - |
| 18.07.2024 | 24,80 | 25,10 | 24,10 | 24,30 | -1,62% | - |