7,075€
-6,29%
Echtzeit-Aktienkurs Myriad Genetics Inc.
Bid:
Ask:
Aktienkurse zur Myriad Genetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 7,08 | 7,13 | 6,75 | 7,08 | -6,29% | - |
| 10.04.2025 | 7,55 | 7,55 | 7,55 | 7,55 | 10,22% | - |
| 09.04.2025 | 6,85 | 6,85 | 6,85 | 6,85 | -6,16% | - |
| 08.04.2025 | 7,30 | 7,30 | 7,30 | 7,30 | 0,00% | - |
| 07.04.2025 | 7,10 | 7,30 | 7,10 | 7,30 | -3,31% | 10,00 |
| 04.04.2025 | 7,50 | 7,55 | 7,50 | 7,55 | -2,58% | 20,00 |
| 03.04.2025 | 7,75 | 7,75 | 7,75 | 7,75 | -4,32% | - |
| 02.04.2025 | 8,10 | 8,10 | 8,10 | 8,10 | -0,61% | - |
| 01.04.2025 | 8,15 | 8,15 | 8,15 | 8,15 | 0,62% | - |
| 31.03.2025 | 8,10 | 8,10 | 8,10 | 8,10 | -4,71% | - |
| 28.03.2025 | 8,50 | 8,50 | 8,50 | 8,50 | 0,00% | - |
| 27.03.2025 | 8,50 | 8,50 | 8,50 | 8,50 | -5,56% | - |
| 26.03.2025 | 9,00 | 9,00 | 9,00 | 9,00 | -2,17% | - |
| 25.03.2025 | 9,20 | 9,20 | 9,20 | 9,20 | -0,54% | - |
| 24.03.2025 | 9,25 | 9,25 | 9,25 | 9,25 | 1,09% | - |
| 21.03.2025 | 9,15 | 9,15 | 9,15 | 9,15 | 0,55% | - |
| 20.03.2025 | 9,10 | 9,10 | 9,10 | 9,10 | 1,11% | - |
| 19.03.2025 | 9,00 | 9,00 | 9,00 | 9,00 | -0,55% | - |
| 18.03.2025 | 9,20 | 9,20 | 9,05 | 9,05 | -1,09% | 4.350,00 |
| 17.03.2025 | 9,15 | 9,15 | 9,15 | 9,15 | 2,23% | - |
| 14.03.2025 | 8,95 | 8,95 | 8,95 | 8,95 | -5,79% | - |
| 13.03.2025 | 9,50 | 9,50 | 9,50 | 9,50 | -4,04% | - |
| 12.03.2025 | 9,35 | 9,90 | 9,35 | 9,90 | 12,50% | 111,00 |
| 11.03.2025 | 8,80 | 8,80 | 8,80 | 8,80 | -4,86% | - |
| 10.03.2025 | 9,25 | 9,25 | 9,25 | 9,25 | -3,65% | - |
| 07.03.2025 | 9,60 | 9,60 | 9,60 | 9,60 | 1,05% | - |
| 06.03.2025 | 9,50 | 9,50 | 9,50 | 9,50 | -1,55% | - |
| 05.03.2025 | 9,65 | 9,65 | 9,65 | 9,65 | -1,03% | - |
| 04.03.2025 | 9,75 | 9,75 | 9,75 | 9,75 | -4,41% | - |
| 03.03.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -2,86% | 20,00 |
| 28.02.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -3,67% | - |
| 27.02.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -1,80% | - |
| 26.02.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -2,63% | - |
| 25.02.2025 | 12,90 | 12,90 | 11,40 | 11,40 | -14,29% | 930,00 |
| 24.02.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -5,67% | - |
| 21.02.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 20.02.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 2,17% | - |
| 19.02.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 18.02.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 17.02.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 14.02.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 12,10% | - |
| 13.02.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 3,33% | - |
| 12.02.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 11.02.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 10.02.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | - |
| 07.02.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | - |
| 06.02.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 4,24% | - |
| 05.02.2025 | 11,90 | 11,90 | 11,80 | 11,80 | -3,28% | 200,00 |
| 04.02.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 03.02.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 31.01.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 3,36% | - |
| 30.01.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 29.01.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -4,07% | - |
| 28.01.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 1,65% | - |
| 27.01.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 24.01.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 3,42% | - |
| 23.01.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 22.01.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 21.01.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 20.01.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 17.01.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -4,76% | - |
| 16.01.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -3,82% | - |
| 15.01.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -5,07% | - |
| 14.01.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -5,48% | - |
| 13.01.2025 | 14,40 | 14,60 | 14,40 | 14,60 | 2,82% | 754,00 |
| 10.01.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 09.01.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 3,65% | - |
| 08.01.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 4,58% | - |
| 07.01.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 06.01.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 03.01.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 02.01.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 3,15% | - |
| 30.12.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -3,79% | - |
| 27.12.2024 | 13,00 | 13,20 | 13,00 | 13,20 | 3,94% | 1.090,00 |
| 23.12.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 20.12.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 19.12.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -3,08% | - |
| 18.12.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -2,26% | - |
| 17.12.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 16.12.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 13.12.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 2,24% | - |
| 12.12.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -6,94% | - |
| 11.12.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 3,60% | - |
| 10.12.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -2,11% | - |
| 09.12.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -7,19% | - |
| 06.12.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -1,92% | - |
| 05.12.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 2,63% | 40,00 |
| 04.12.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -3,18% | - |
| 03.12.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 2,61% | - |
| 02.12.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 29.11.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 28.11.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 27.11.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 2,70% | - |
| 26.11.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 25.11.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 2,10% | - |
| 22.11.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | - |
| 21.11.2024 | 14,50 | 14,70 | 14,30 | 14,60 | 4,29% | - |
| 20.11.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 19.11.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 18.11.2024 | 14,30 | 14,40 | 14,30 | 14,40 | -2,04% | 60,00 |