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 | 15,80 | 2,27% | - |
| 03.12.2024 | 15,90 | 15,95 | 15,25 | 15,45 | -2,83% | - |
| 02.12.2024 | 15,40 | 15,95 | 15,25 | 15,90 | 3,25% | - |
| 29.11.2024 | 15,40 | 15,65 | 14,90 | 15,40 | 0,00% | - |
| 28.11.2024 | 15,40 | 15,50 | 15,40 | 15,40 | 0,00% | - |
| 27.11.2024 | 15,30 | 15,70 | 15,15 | 15,40 | 0,65% | - |
| 26.11.2024 | 14,95 | 15,65 | 14,80 | 15,30 | 2,34% | - |
| 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 | 14,20 | 14,45 | -0,34% | - |
| 20.11.2024 | 14,15 | 14,55 | 14,00 | 14,50 | 2,47% | - |
| 19.11.2024 | 14,40 | 14,70 | 13,95 | 14,15 | -1,74% | - |
| 18.11.2024 | 14,50 | 14,60 | 14,05 | 14,40 | -1,03% | - |
| 15.11.2024 | 15,10 | 15,10 | 14,45 | 14,55 | -3,64% | - |
| 14.11.2024 | 14,95 | 15,40 | 14,75 | 15,10 | 0,67% | 50,00 |
| 13.11.2024 | 15,20 | 15,65 | 14,85 | 15,00 | -1,64% | - |
| 12.11.2024 | 16,20 | 16,50 | 15,25 | 15,25 | -5,86% | - |
| 11.11.2024 | 16,30 | 16,75 | 16,15 | 16,20 | -0,31% | - |
| 08.11.2024 | 16,40 | 18,20 | 16,10 | 16,25 | -0,91% | - |
| 07.11.2024 | 16,40 | 17,00 | 16,25 | 16,40 | 0,00% | - |
| 06.11.2024 | 16,50 | 17,15 | 16,25 | 16,40 | 1,86% | - |
| 05.11.2024 | 16,40 | 16,65 | 15,85 | 16,10 | 0,63% | - |
| 04.11.2024 | 16,50 | 16,65 | 15,55 | 16,00 | -1,23% | 50,00 |
| 01.11.2024 | 20,15 | 20,30 | 15,55 | 16,20 | -20,20% | 50,00 |
| 31.10.2024 | 21,00 | 21,00 | 20,10 | 20,30 | -3,33% | - |
| 30.10.2024 | 20,60 | 21,10 | 20,40 | 21,00 | 1,94% | - |
| 29.10.2024 | 20,30 | 21,10 | 20,10 | 20,60 | 1,48% | - |
| 28.10.2024 | 19,95 | 20,50 | 19,90 | 20,30 | 1,50% | - |
| 25.10.2024 | 20,15 | 20,40 | 19,95 | 20,00 | -0,74% | - |
| 24.10.2024 | 20,70 | 21,30 | 19,95 | 20,15 | -2,66% | - |
| 23.10.2024 | 20,90 | 21,30 | 20,50 | 20,70 | -1,43% | - |
| 22.10.2024 | 20,90 | 21,10 | 20,50 | 21,00 | 0,48% | - |
| 21.10.2024 | 21,50 | 22,00 | 20,70 | 20,90 | -2,79% | - |
| 18.10.2024 | 21,50 | 22,00 | 21,30 | 21,50 | -0,46% | - |
| 17.10.2024 | 21,90 | 22,40 | 21,50 | 21,60 | -1,82% | - |
| 16.10.2024 | 22,00 | 22,50 | 21,70 | 22,00 | 0,00% | - |
| 15.10.2024 | 23,00 | 23,20 | 21,90 | 22,00 | -4,76% | - |
| 14.10.2024 | 22,10 | 23,10 | 20,50 | 23,10 | 5,96% | - |
| 11.10.2024 | 21,10 | 22,10 | 20,70 | 21,80 | 3,32% | - |
| 10.10.2024 | 22,30 | 22,40 | 20,90 | 21,10 | -5,38% | - |
| 09.10.2024 | 23,70 | 24,40 | 22,10 | 22,30 | -5,91% | - |
| 08.10.2024 | 23,90 | 24,10 | 22,90 | 23,70 | -0,84% | - |
| 07.10.2024 | 24,10 | 24,20 | 23,70 | 23,90 | -0,83% | - |
| 04.10.2024 | 23,90 | 24,60 | 23,80 | 24,10 | 0,00% | - |
| 03.10.2024 | 24,50 | 24,70 | 23,90 | 24,10 | -1,63% | - |
| 02.10.2024 | 24,50 | 25,30 | 24,20 | 24,50 | 0,00% | - |
| 01.10.2024 | 24,70 | 25,20 | 24,30 | 24,50 | 0,00% | - |
| 30.09.2024 | 23,70 | 24,70 | 23,50 | 24,50 | 3,38% | - |
| 27.09.2024 | 23,50 | 24,30 | 23,40 | 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 | 24,30 | 24,50 | 23,40 | 23,70 | -2,07% | - |
| 23.09.2024 | 24,70 | 25,20 | 24,10 | 24,20 | -2,02% | - |
| 20.09.2024 | 25,30 | 25,60 | 24,30 | 24,70 | -2,37% | - |
| 19.09.2024 | 25,70 | 26,10 | 25,10 | 25,30 | -1,56% | 250,00 |
| 18.09.2024 | 25,70 | 26,30 | 25,00 | 25,70 | 0,00% | - |
| 17.09.2024 | 25,10 | 25,90 | 24,60 | 25,70 | 2,39% | - |
| 16.09.2024 | 24,90 | 25,10 | 23,50 | 25,10 | 0,80% | - |
| 13.09.2024 | 23,90 | 25,10 | 23,60 | 24,90 | 4,18% | - |
| 12.09.2024 | 24,50 | 24,50 | 23,50 | 23,90 | 0,00% | - |
| 11.09.2024 | 24,50 | 24,60 | 23,10 | 23,90 | -2,45% | - |
| 10.09.2024 | 24,50 | 25,00 | 23,90 | 24,50 | 0,00% | - |
| 09.09.2024 | 24,30 | 24,70 | 23,90 | 24,50 | 0,82% | - |
| 06.09.2024 | 24,90 | 25,40 | 24,10 | 24,30 | -1,62% | - |
| 05.09.2024 | 22,90 | 24,90 | 22,40 | 24,70 | 7,86% | - |
| 04.09.2024 | 24,90 | 24,90 | 22,40 | 22,90 | -8,03% | - |
| 03.09.2024 | 25,60 | 25,70 | 24,90 | 24,90 | -2,73% | - |
| 02.09.2024 | 25,70 | 25,70 | 25,50 | 25,60 | -0,39% | - |
| 30.08.2024 | 25,50 | 26,10 | 25,10 | 25,70 | 0,78% | - |
| 29.08.2024 | 25,10 | 26,30 | 24,80 | 25,50 | 1,59% | - |
| 28.08.2024 | 24,50 | 25,30 | 24,50 | 25,10 | 2,45% | - |
| 27.08.2024 | 24,70 | 24,90 | 24,30 | 24,50 | -0,81% | - |
| 26.08.2024 | 25,10 | 25,30 | 24,70 | 24,70 | -1,59% | - |
| 23.08.2024 | 24,90 | 25,30 | 24,90 | 25,10 | 0,80% | 100,00 |
| 22.08.2024 | 25,10 | 25,30 | 24,70 | 24,90 | -0,80% | - |
| 21.08.2024 | 24,90 | 25,50 | 24,90 | 25,10 | 0,80% | - |
| 20.08.2024 | 25,50 | 25,80 | 24,70 | 24,90 | -2,35% | - |
| 19.08.2024 | 25,50 | 25,90 | 25,50 | 25,50 | 0,00% | - |
| 16.08.2024 | 25,30 | 25,70 | 25,20 | 25,50 | 0,79% | - |
| 15.08.2024 | 25,10 | 25,90 | 25,10 | 25,30 | 0,80% | - |
| 14.08.2024 | 25,60 | 25,80 | 25,10 | 25,10 | -1,95% | - |
| 13.08.2024 | 25,50 | 26,10 | 25,20 | 25,60 | 0,39% | - |
| 12.08.2024 | 25,60 | 26,10 | 25,10 | 25,50 | -0,39% | - |
| 09.08.2024 | 25,30 | 26,10 | 24,90 | 25,60 | 1,19% | - |
| 08.08.2024 | 24,30 | 25,30 | 24,20 | 25,30 | 3,27% | - |
| 07.08.2024 | 23,80 | 26,20 | 23,80 | 24,50 | -5,04% | 80,00 |
| 06.08.2024 | 23,30 | 25,90 | 23,30 | 25,80 | 10,73% | - |
| 05.08.2024 | 24,70 | 24,70 | 22,70 | 23,30 | -6,05% | 250,00 |
| 02.08.2024 | 25,50 | 25,50 | 23,90 | 24,80 | -3,50% | - |
| 01.08.2024 | 25,90 | 26,40 | 25,10 | 25,70 | -0,77% | - |
| 31.07.2024 | 25,70 | 26,50 | 25,40 | 25,90 | 0,78% | - |
| 30.07.2024 | 25,30 | 26,30 | 24,90 | 25,70 | 1,58% | - |
| 29.07.2024 | 25,50 | 25,90 | 25,10 | 25,30 | -0,78% | - |
| 26.07.2024 | 25,70 | 26,10 | 25,10 | 25,50 | -0,78% | - |
| 25.07.2024 | 25,90 | 26,30 | 25,50 | 25,70 | -0,77% | - |
| 24.07.2024 | 25,80 | 26,70 | 25,40 | 25,90 | 0,39% | - |
| 23.07.2024 | 25,50 | 26,30 | 25,40 | 25,80 | 1,18% | - |
| 22.07.2024 | 23,90 | 25,70 | 23,90 | 25,50 | 6,69% | - |
| 19.07.2024 | 24,40 | 24,70 | 23,70 | 23,90 | -2,05% | - |
| 18.07.2024 | 24,70 | 25,10 | 24,10 | 24,40 | -1,21% | - |