251,150€
2,55%
Echtzeit-Aktienkurs MYR Group Inc.
Bid:
Ask:
Aktienkurse zur MYR Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 245,95 | 254,75 | 245,90 | 251,15 | 2,55% | - |
| 10.09.2026 | 247,45 | 247,65 | 240,40 | 244,90 | -0,77% | 340,00 |
| 09.09.2026 | 247,60 | 249,60 | 244,65 | 246,80 | -0,28% | 17,00 |
| 08.09.2026 | 246,50 | 252,30 | 244,50 | 247,50 | 0,98% | 53,00 |
| 07.09.2026 | 245,65 | 245,85 | 244,75 | 245,10 | -0,51% | - |
| 04.09.2026 | 244,30 | 251,55 | 243,10 | 246,35 | 1,00% | 25,00 |
| 03.09.2026 | 244,20 | 246,80 | 238,70 | 243,90 | 0,06% | - |
| 02.09.2026 | 247,25 | 249,50 | 242,45 | 243,75 | -1,34% | - |
| 01.09.2026 | 251,20 | 251,95 | 242,45 | 247,05 | -1,57% | 84,00 |
| 31.08.2026 | 253,35 | 255,95 | 248,85 | 251,00 | -1,30% | 155,00 |
| 28.08.2026 | 265,85 | 268,15 | 253,30 | 254,30 | -3,89% | - |
| 27.08.2026 | 268,75 | 277,25 | 262,80 | 264,60 | -2,07% | 13,00 |
| 26.08.2026 | 253,85 | 270,20 | 251,35 | 270,20 | 6,50% | 10,00 |
| 25.08.2026 | 262,00 | 267,50 | 252,80 | 253,70 | -3,17% | 292,00 |
| 24.08.2026 | 265,95 | 266,65 | 257,70 | 262,00 | -1,95% | 546,00 |
| 21.08.2026 | 272,10 | 279,55 | 264,80 | 267,20 | -1,94% | 142,00 |
| 20.08.2026 | 276,25 | 281,30 | 270,90 | 272,50 | -2,45% | - |
| 19.08.2026 | 279,40 | 281,55 | 266,45 | 279,35 | -30,55% | 114,00 |
| 05.05.2026 | 390,70 | 405,40 | 390,65 | 402,23 | 3,22% | 178,00 |
| 04.05.2026 | 369,90 | 393,13 | 367,80 | 389,67 | 12,92% | 63,00 |
| 30.04.2026 | 304,00 | 346,65 | 297,00 | 345,10 | 20,03% | 26,00 |
| 29.04.2026 | 283,50 | 292,10 | 281,85 | 287,50 | 1,73% | 35,00 |
| 28.04.2026 | 295,95 | 298,88 | 282,02 | 282,60 | -4,41% | 66,00 |
| 27.04.2026 | 288,80 | 297,88 | 285,30 | 295,63 | 2,12% | 17,00 |
| 24.04.2026 | 289,20 | 295,75 | 285,27 | 289,50 | -0,09% | 253,00 |
| 23.04.2026 | 282,80 | 294,92 | 282,65 | 289,75 | 1,68% | - |
| 22.04.2026 | 286,05 | 292,95 | 281,52 | 284,98 | -0,51% | 306,00 |
| 21.04.2026 | 281,55 | 288,02 | 280,17 | 286,42 | 1,39% | - |
| 20.04.2026 | 278,30 | 283,00 | 275,67 | 282,50 | 0,82% | 132,00 |
| 17.04.2026 | 269,00 | 280,45 | 268,75 | 280,20 | 5,01% | - |
| 16.04.2026 | 271,90 | 274,67 | 266,05 | 266,83 | -1,78% | 97,00 |
| 15.04.2026 | 273,05 | 276,65 | 267,33 | 271,65 | -0,33% | 618,00 |
| 14.04.2026 | 271,65 | 274,55 | 267,33 | 272,55 | -0,15% | 51,00 |
| 13.04.2026 | 270,50 | 273,83 | 269,35 | 272,95 | 0,21% | - |
| 10.04.2026 | 269,15 | 273,80 | 266,40 | 272,38 | 1,14% | 56,00 |
| 09.04.2026 | 257,30 | 272,77 | 256,00 | 269,30 | 4,68% | 8,00 |
| 08.04.2026 | 255,80 | 263,77 | 252,45 | 257,25 | 3,02% | 51,00 |
| 07.04.2026 | 249,70 | 252,40 | 244,10 | 249,70 | 0,84% | 16,00 |
| 02.04.2026 | 248,00 | 253,85 | 243,77 | 247,63 | -1,03% | 101,00 |
| 01.04.2026 | 242,00 | 255,85 | 242,00 | 250,20 | 2,44% | 56,00 |
| 31.03.2026 | 234,00 | 244,70 | 228,80 | 244,25 | 4,86% | 23,00 |
| 30.03.2026 | 238,00 | 242,08 | 225,33 | 232,93 | -1,46% | 22,00 |
| 27.03.2026 | 234,00 | 238,93 | 232,15 | 236,38 | 1,19% | - |
| 26.03.2026 | 247,00 | 247,00 | 232,77 | 233,60 | -5,44% | - |
| 25.03.2026 | 246,00 | 249,50 | 243,30 | 247,05 | -0,52% | - |
| 24.03.2026 | 236,00 | 249,83 | 232,68 | 248,35 | 4,87% | 30,00 |
| 23.03.2026 | 222,00 | 238,75 | 222,00 | 236,83 | 4,63% | 52,00 |
| 20.03.2026 | 237,00 | 239,02 | 222,73 | 226,35 | -4,76% | 87,00 |
| 19.03.2026 | 233,00 | 240,90 | 226,45 | 237,68 | 2,65% | - |
| 18.03.2026 | 228,00 | 235,00 | 227,70 | 231,55 | 0,74% | 106,00 |
| 17.03.2026 | 233,00 | 234,55 | 225,58 | 229,85 | -1,11% | - |
| 16.03.2026 | 228,00 | 234,80 | 227,00 | 232,43 | 2,13% | 14,00 |
| 13.03.2026 | 224,00 | 233,08 | 222,00 | 227,58 | 1,93% | - |
| 12.03.2026 | 231,00 | 233,00 | 218,75 | 223,27 | -3,67% | - |
| 11.03.2026 | 231,00 | 233,98 | 223,52 | 231,77 | 0,28% | - |
| 10.03.2026 | 231,00 | 235,25 | 226,05 | 231,13 | 0,64% | 22,00 |
| 09.03.2026 | 218,60 | 230,77 | 217,38 | 229,65 | 2,25% | 90,00 |
| 06.03.2026 | 231,00 | 232,00 | 221,08 | 224,60 | -2,55% | - |
| 05.03.2026 | 235,00 | 237,00 | 223,10 | 230,48 | -2,41% | 120,00 |
| 04.03.2026 | 231,00 | 239,23 | 227,98 | 236,18 | 1,99% | 69,00 |
| 03.03.2026 | 232,00 | 237,88 | 224,02 | 231,58 | -0,88% | 15,00 |
| 02.03.2026 | 226,00 | 236,38 | 222,00 | 233,63 | 2,48% | 14,00 |
| 27.02.2026 | 226,00 | 230,05 | 222,85 | 227,98 | -0,69% | 120,00 |
| 26.02.2026 | 238,00 | 251,00 | 222,08 | 229,55 | -1,16% | 118,00 |
| 25.02.2026 | 236,00 | 243,98 | 229,15 | 232,25 | -1,72% | 170,00 |
| 24.02.2026 | 233,00 | 239,40 | 225,35 | 236,33 | 1,24% | - |
| 23.02.2026 | 236,00 | 238,00 | 227,58 | 233,43 | -2,27% | 5,00 |
| 20.02.2026 | 228,00 | 241,15 | 228,00 | 238,85 | 3,95% | - |
| 19.02.2026 | 218,70 | 230,40 | 218,60 | 229,77 | 3,86% | 1.450,00 |
| 18.02.2026 | 228,00 | 232,00 | 218,98 | 221,23 | -2,54% | 38,00 |
| 17.02.2026 | 231,00 | 233,00 | 226,00 | 227,00 | -2,16% | - |
| 16.02.2026 | 231,00 | 232,00 | 230,00 | 232,00 | 0,87% | 14,00 |
| 13.02.2026 | 225,00 | 237,00 | 220,00 | 230,00 | 1,32% | - |
| 12.02.2026 | 226,00 | 240,00 | 225,00 | 227,00 | 0,00% | - |
| 11.02.2026 | 224,00 | 239,00 | 224,00 | 227,00 | 0,00% | - |
| 10.02.2026 | 224,00 | 230,00 | 222,00 | 227,00 | 0,00% | - |
| 09.02.2026 | 224,00 | 231,00 | 222,00 | 227,00 | 0,00% | - |
| 06.02.2026 | 216,00 | 229,00 | 214,00 | 227,00 | 7,58% | 2.316,00 |
| 05.02.2026 | 210,00 | 221,00 | 206,00 | 211,00 | 0,00% | 500,00 |
| 04.02.2026 | 224,00 | 224,00 | 206,00 | 211,00 | -5,38% | 220,00 |
| 03.02.2026 | 216,00 | 226,00 | 216,00 | 223,00 | 1,83% | 1.402,00 |
| 02.02.2026 | 209,00 | 219,00 | 207,00 | 219,00 | 3,79% | 140,00 |
| 30.01.2026 | 210,00 | 218,00 | 204,00 | 211,00 | -0,47% | - |
| 29.01.2026 | 208,00 | 217,00 | 208,00 | 212,00 | 0,47% | 907,00 |
| 28.01.2026 | 211,00 | 216,00 | 207,00 | 211,00 | 0,00% | 1.200,00 |
| 27.01.2026 | 212,00 | 217,00 | 208,00 | 211,00 | 0,00% | - |
| 26.01.2026 | 204,00 | 213,00 | 204,00 | 211,00 | 2,93% | 2.660,00 |
| 23.01.2026 | 215,00 | 217,00 | 205,00 | 205,00 | -3,76% | 1.540,00 |
| 22.01.2026 | 218,00 | 222,00 | 208,00 | 213,00 | -3,62% | 550,00 |
| 21.01.2026 | 212,00 | 221,00 | 208,00 | 221,00 | 4,74% | 21,00 |
| 20.01.2026 | 211,00 | 216,00 | 210,00 | 211,00 | -1,40% | - |
| 19.01.2026 | 212,00 | 214,00 | 212,00 | 214,00 | -0,93% | 15,00 |
| 16.01.2026 | 208,00 | 218,00 | 208,00 | 216,00 | 2,37% | 1.400,00 |
| 15.01.2026 | 196,50 | 213,00 | 196,50 | 211,00 | 7,11% | 55,00 |
| 14.01.2026 | 198,00 | 201,50 | 190,50 | 197,00 | -1,50% | 72,00 |
| 13.01.2026 | 191,00 | 204,00 | 191,00 | 200,00 | 3,09% | 20,00 |
| 12.01.2026 | 187,00 | 195,00 | 187,00 | 194,00 | 1,57% | 16,00 |
| 09.01.2026 | 188,00 | 195,50 | 188,00 | 191,00 | 0,53% | - |
| 08.01.2026 | 199,00 | 203,00 | 185,00 | 190,00 | -5,47% | 30,00 |
| 07.01.2026 | 199,00 | 203,00 | 197,50 | 201,00 | 0,25% | 2.804,00 |