Echtzeit-Aktienkurs MYR Group Inc.
Bid:
Ask:
Aktienkurse zur MYR Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 57,76 | 59,53 | 57,58 | 59,04 | -1,35% | - |
| 25.02.2021 | 59,85 | 59,85 | 59,84 | 59,85 | -3,01% | - |
| 24.02.2021 | 61,49 | 61,79 | 61,26 | 61,70 | 2,71% | - |
| 23.02.2021 | 59,02 | 60,82 | 58,66 | 60,07 | -0,74% | - |
| 22.02.2021 | 58,24 | 60,98 | 58,23 | 60,52 | 3,25% | - |
| 19.02.2021 | 58,23 | 58,95 | 57,69 | 58,62 | 2,01% | - |
| 18.02.2021 | 56,60 | 58,11 | 55,79 | 57,46 | -0,71% | - |
| 17.02.2021 | 57,85 | 59,19 | 56,81 | 57,87 | -0,16% | - |
| 16.02.2021 | 57,77 | 58,52 | 56,86 | 57,96 | 1,05% | - |
| 12.02.2021 | 58,65 | 59,32 | 57,16 | 57,36 | -3,85% | - |
| 11.02.2021 | 60,38 | 60,55 | 58,60 | 59,65 | -0,11% | - |
| 10.02.2021 | 59,50 | 60,82 | 59,28 | 59,72 | -0,13% | - |
| 09.02.2021 | 59,68 | 59,80 | 58,91 | 59,79 | -0,67% | - |
| 08.02.2021 | 61,16 | 61,39 | 59,70 | 60,20 | -0,26% | - |
| 05.02.2021 | 59,88 | 60,60 | 59,06 | 60,35 | 0,37% | - |
| 04.02.2021 | 57,89 | 60,34 | 57,88 | 60,13 | 5,95% | - |
| 03.02.2021 | 57,48 | 58,13 | 56,15 | 56,76 | -2,92% | - |
| 02.02.2021 | 56,91 | 59,65 | 56,48 | 58,47 | 3,99% | - |
| 01.02.2021 | 55,66 | 57,04 | 0,00 | 56,22 | 1,22% | - |
| 29.01.2021 | 58,20 | 58,57 | 54,91 | 55,55 | -5,86% | - |
| 28.01.2021 | 59,14 | 59,95 | 0,00 | 59,00 | -0,81% | - |
| 27.01.2021 | 59,60 | 62,25 | 58,37 | 59,48 | -5,20% | - |
| 26.01.2021 | 64,38 | 64,77 | 61,69 | 62,75 | -4,64% | - |
| 25.01.2021 | 65,80 | 65,80 | 65,78 | 65,80 | -0,16% | - |
| 22.01.2021 | 63,82 | 65,97 | 63,41 | 65,91 | 2,64% | - |
| 21.01.2021 | 65,12 | 65,58 | 0,00 | 64,21 | -2,05% | - |
| 20.01.2021 | 65,77 | 65,98 | 64,52 | 65,56 | 1,56% | - |
| 19.01.2021 | 63,36 | 64,83 | 63,36 | 64,55 | 2,91% | - |
| 15.01.2021 | 62,09 | 64,12 | 61,53 | 62,73 | -2,88% | - |
| 14.01.2021 | 64,06 | 65,29 | 63,22 | 64,59 | 4,08% | - |
| 13.01.2021 | 62,03 | 63,41 | 60,96 | 62,06 | -1,35% | - |
| 12.01.2021 | 62,12 | 63,71 | 61,73 | 62,91 | 2,04% | - |
| 11.01.2021 | 61,83 | 61,93 | 60,59 | 61,65 | -1,40% | - |
| 08.01.2021 | 62,52 | 63,42 | 60,63 | 62,53 | -1,64% | - |
| 07.01.2021 | 64,49 | 64,75 | 63,23 | 63,57 | 0,88% | - |
| 06.01.2021 | 61,95 | 64,37 | 61,53 | 63,01 | 5,76% | - |
| 05.01.2021 | 59,12 | 60,44 | 58,33 | 59,58 | 2,48% | - |
| 04.01.2021 | 60,39 | 60,39 | 57,59 | 58,14 | -3,71% | - |
| 31.12.2020 | 59,68 | 60,58 | 59,18 | 60,38 | 2,65% | - |
| 30.12.2020 | 59,13 | 60,26 | 57,21 | 58,82 | -0,03% | - |
| 29.12.2020 | 59,35 | 59,83 | 58,38 | 58,84 | -2,37% | - |
| 28.12.2020 | 60,01 | 60,27 | 58,30 | 60,27 | 0,05% | - |
| 24.12.2020 | 59,86 | 62,15 | 59,64 | 60,24 | 0,18% | - |
| 23.12.2020 | 60,60 | 60,99 | 58,77 | 60,13 | 0,97% | - |
| 22.12.2020 | 58,53 | 60,12 | 58,30 | 59,55 | 2,58% | - |
| 21.12.2020 | 57,91 | 59,43 | 57,71 | 58,05 | -1,63% | - |
| 18.12.2020 | 61,18 | 61,46 | 58,17 | 59,01 | -1,61% | - |
| 17.12.2020 | 59,85 | 61,00 | 58,69 | 59,98 | 0,90% | - |
| 16.12.2020 | 60,15 | 60,24 | 58,23 | 59,44 | -0,69% | - |
| 15.12.2020 | 59,28 | 60,26 | 57,77 | 59,85 | 3,06% | - |
| 14.12.2020 | 59,41 | 60,00 | 57,09 | 58,08 | -1,96% | - |
| 11.12.2020 | 60,04 | 60,47 | 58,56 | 59,24 | -0,03% | - |
| 10.12.2020 | 58,65 | 59,40 | 57,77 | 59,25 | 0,89% | - |
| 09.12.2020 | 58,75 | 58,92 | 57,27 | 58,73 | 0,52% | - |
| 08.12.2020 | 56,24 | 59,32 | 56,02 | 58,43 | 4,87% | - |
| 07.12.2020 | 54,67 | 56,55 | 54,67 | 55,71 | -0,23% | - |
| 04.12.2020 | 54,95 | 56,70 | 54,75 | 55,84 | 4,40% | - |
| 03.12.2020 | 52,83 | 54,41 | 52,52 | 53,49 | 1,44% | - |
| 02.12.2020 | 53,06 | 53,76 | 52,73 | 52,73 | 2,15% | - |
| 01.12.2020 | 51,66 | 52,10 | 50,62 | 51,62 | 0,52% | - |
| 30.11.2020 | 51,91 | 51,91 | 50,92 | 51,35 | -0,82% | - |
| 27.11.2020 | 51,42 | 52,18 | 50,53 | 51,78 | -0,25% | - |
| 25.11.2020 | 51,76 | 52,81 | 50,61 | 51,91 | -0,13% | - |
| 24.11.2020 | 50,19 | 52,26 | 50,01 | 51,97 | 3,42% | - |
| 23.11.2020 | 49,39 | 50,59 | 49,39 | 50,25 | 3,59% | - |
| 20.11.2020 | 48,73 | 49,23 | 48,25 | 48,51 | -0,30% | - |
| 19.11.2020 | 48,56 | 50,04 | 48,00 | 48,66 | -1,17% | - |
| 18.11.2020 | 49,24 | 49,97 | 49,06 | 49,23 | 0,40% | - |
| 17.11.2020 | 49,95 | 49,96 | 49,04 | 49,04 | 1,05% | - |
| 16.11.2020 | 48,43 | 49,15 | 47,66 | 48,53 | 2,35% | - |
| 13.11.2020 | 46,51 | 47,62 | 46,20 | 47,41 | 3,08% | - |
| 12.11.2020 | 46,16 | 46,50 | 44,94 | 46,00 | -3,05% | - |
| 11.11.2020 | 48,37 | 48,39 | 47,40 | 47,44 | -1,68% | - |
| 10.11.2020 | 47,68 | 49,22 | 47,23 | 48,25 | 4,55% | - |
| 09.11.2020 | 46,39 | 47,91 | 45,93 | 46,15 | 4,76% | - |
| 06.11.2020 | 44,64 | 45,04 | 43,28 | 44,06 | -0,74% | - |
| 05.11.2020 | 43,73 | 44,94 | 43,59 | 44,39 | 2,87% | - |
| 04.11.2020 | 43,01 | 44,40 | 42,59 | 43,15 | -3,67% | - |
| 03.11.2020 | 44,96 | 45,58 | 43,58 | 44,79 | 3,13% | - |
| 02.11.2020 | 42,64 | 43,76 | 42,23 | 43,43 | 2,10% | - |
| 30.10.2020 | 43,62 | 43,73 | 42,24 | 42,54 | -2,02% | - |
| 29.10.2020 | 43,76 | 44,18 | 42,59 | 43,41 | 3,09% | - |
| 28.10.2020 | 42,93 | 43,38 | 41,71 | 42,11 | -3,32% | - |
| 27.10.2020 | 44,54 | 44,55 | 43,56 | 43,56 | -2,08% | - |
| 26.10.2020 | 44,84 | 45,25 | 43,90 | 44,48 | 0,23% | - |
| 23.10.2020 | 44,48 | 45,14 | 44,16 | 44,38 | -1,88% | - |
| 22.10.2020 | 44,62 | 45,23 | 43,74 | 45,23 | 3,98% | - |
| 21.10.2020 | 44,61 | 44,72 | 43,50 | 43,50 | -2,46% | - |
| 20.10.2020 | 44,69 | 44,97 | 43,51 | 44,60 | 1,29% | - |
| 19.10.2020 | 45,21 | 45,36 | 43,01 | 44,03 | -1,21% | - |
| 16.10.2020 | 45,57 | 45,72 | 44,46 | 44,57 | -3,30% | - |
| 15.10.2020 | 44,96 | 46,09 | 44,78 | 46,09 | 4,39% | - |
| 14.10.2020 | 45,63 | 45,84 | 44,15 | 44,15 | -1,73% | - |
| 13.10.2020 | 44,72 | 45,29 | 43,62 | 44,92 | 1,39% | - |
| 12.10.2020 | 43,62 | 44,31 | 43,02 | 44,31 | 2,99% | - |
| 09.10.2020 | 43,05 | 43,14 | 42,20 | 43,02 | 1,79% | - |
| 08.10.2020 | 41,43 | 42,49 | 41,35 | 42,27 | 0,49% | - |
| 07.10.2020 | 41,08 | 42,39 | 41,06 | 42,06 | 3,41% | - |
| 06.10.2020 | 40,38 | 41,81 | 40,03 | 40,68 | 1,83% | - |
| 05.10.2020 | 39,94 | 39,96 | 39,94 | 39,95 | 4,34% | - |