13,550€
-4,91%
Echtzeit-Aktienkurs Myriad Genetics Inc.
Bid:
Ask:
Aktienkurse zur Myriad Genetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 14,30 | 14,50 | 13,55 | 13,55 | -4,91% | 80,00 |
| 20.02.2025 | 14,30 | 14,55 | 14,05 | 14,25 | 0,00% | - |
| 19.02.2025 | 14,00 | 14,80 | 13,85 | 14,25 | 2,15% | 1.347,00 |
| 18.02.2025 | 13,95 | 14,25 | 13,55 | 13,95 | 0,36% | 164,00 |
| 17.02.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,36% | - |
| 14.02.2025 | 14,20 | 14,30 | 13,75 | 13,85 | -0,72% | 100,00 |
| 13.02.2025 | 12,55 | 14,15 | 12,55 | 13,95 | 11,16% | 100,00 |
| 12.02.2025 | 12,15 | 12,55 | 12,05 | 12,55 | 3,29% | 18,00 |
| 11.02.2025 | 12,15 | 12,35 | 11,80 | 12,15 | 0,00% | 800,00 |
| 10.02.2025 | 12,05 | 12,15 | 11,75 | 12,15 | 1,67% | - |
| 07.02.2025 | 12,25 | 12,35 | 11,85 | 11,95 | -2,45% | 2.700,00 |
| 06.02.2025 | 12,45 | 12,70 | 12,15 | 12,25 | -1,61% | 12,00 |
| 05.02.2025 | 12,15 | 12,55 | 11,90 | 12,45 | 4,18% | 822,00 |
| 04.02.2025 | 12,35 | 12,55 | 11,75 | 11,95 | -3,24% | 500,00 |
| 03.02.2025 | 12,25 | 12,45 | 11,85 | 12,35 | 0,82% | - |
| 31.01.2025 | 12,45 | 12,65 | 12,05 | 12,25 | -1,61% | - |
| 30.01.2025 | 12,05 | 12,55 | 11,85 | 12,45 | 3,32% | 300,00 |
| 29.01.2025 | 11,95 | 12,25 | 11,75 | 12,05 | 0,00% | - |
| 28.01.2025 | 12,35 | 12,55 | 11,95 | 12,05 | -2,43% | - |
| 27.01.2025 | 12,15 | 12,55 | 12,05 | 12,35 | 0,82% | 194,00 |
| 24.01.2025 | 12,20 | 12,45 | 11,95 | 12,25 | 0,00% | - |
| 23.01.2025 | 11,75 | 12,25 | 11,65 | 12,25 | 4,26% | 650,00 |
| 22.01.2025 | 12,05 | 12,35 | 11,75 | 11,75 | -2,49% | - |
| 21.01.2025 | 12,15 | 12,25 | 11,95 | 12,05 | -0,41% | 366,00 |
| 20.01.2025 | 12,10 | 12,20 | 12,10 | 12,10 | 0,41% | - |
| 17.01.2025 | 12,15 | 12,45 | 11,85 | 12,05 | -0,82% | - |
| 16.01.2025 | 12,80 | 13,00 | 11,85 | 12,15 | -4,71% | 910,00 |
| 15.01.2025 | 13,30 | 13,75 | 12,45 | 12,75 | -4,49% | - |
| 14.01.2025 | 13,95 | 14,15 | 12,95 | 13,35 | -4,30% | - |
| 13.01.2025 | 14,50 | 14,65 | 13,75 | 13,95 | -4,12% | - |
| 10.01.2025 | 14,05 | 14,75 | 13,75 | 14,55 | 3,93% | - |
| 09.01.2025 | 14,20 | 14,20 | 14,00 | 14,00 | -2,44% | 400,00 |
| 08.01.2025 | 13,70 | 14,45 | 13,55 | 14,35 | 3,61% | 470,00 |
| 07.01.2025 | 13,30 | 14,05 | 13,25 | 13,85 | 4,53% | - |
| 06.01.2025 | 13,25 | 13,45 | 13,05 | 13,25 | 0,00% | - |
| 03.01.2025 | 13,15 | 13,55 | 13,05 | 13,25 | 0,76% | - |
| 02.01.2025 | 13,10 | 13,45 | 13,05 | 13,15 | 3,14% | 100,00 |
| 30.12.2024 | 12,85 | 13,00 | 12,70 | 12,75 | -0,78% | 106,00 |
| 27.12.2024 | 12,95 | 13,05 | 12,65 | 12,85 | -1,53% | 20,00 |
| 23.12.2024 | 12,85 | 13,15 | 12,75 | 13,05 | 2,35% | 220,00 |
| 20.12.2024 | 12,70 | 13,05 | 12,45 | 12,75 | 0,79% | - |
| 19.12.2024 | 12,75 | 12,95 | 12,45 | 12,65 | -0,78% | - |
| 18.12.2024 | 13,20 | 13,45 | 12,65 | 12,75 | -3,04% | 60,00 |
| 17.12.2024 | 13,40 | 13,65 | 13,15 | 13,15 | -2,23% | - |
| 16.12.2024 | 13,70 | 13,85 | 13,35 | 13,45 | -2,18% | 210,00 |
| 13.12.2024 | 13,90 | 13,90 | 13,25 | 13,75 | -1,43% | 67,00 |
| 12.12.2024 | 13,80 | 14,70 | 13,60 | 13,95 | 0,72% | 523,00 |
| 11.12.2024 | 14,40 | 14,65 | 13,85 | 13,85 | -4,81% | 153,00 |
| 10.12.2024 | 14,10 | 14,85 | 14,00 | 14,55 | 2,83% | - |
| 09.12.2024 | 14,30 | 14,70 | 13,85 | 14,15 | -1,39% | - |
| 06.12.2024 | 15,45 | 15,50 | 13,65 | 14,35 | -7,12% | - |
| 05.12.2024 | 15,80 | 15,80 | 15,25 | 15,45 | -2,52% | - |
| 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 |