13,600€
-4,23%
Echtzeit-Aktienkurs Myriad Genetics Inc.
Bid:
Ask:
Aktienkurse zur Myriad Genetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 14,10 | 14,50 | 13,55 | 13,55 | -4,91% | - |
| 20.02.2025 | 14,30 | 14,55 | 14,05 | 14,25 | -0,70% | 4.000,00 |
| 19.02.2025 | 13,80 | 14,85 | 13,80 | 14,35 | 2,87% | - |
| 18.02.2025 | 13,80 | 14,25 | 13,55 | 13,95 | 0,36% | - |
| 17.02.2025 | 13,70 | 13,90 | 13,70 | 13,90 | 0,36% | - |
| 14.02.2025 | 14,20 | 14,25 | 13,75 | 13,85 | -1,42% | - |
| 13.02.2025 | 12,55 | 14,15 | 12,55 | 14,05 | 11,51% | - |
| 12.02.2025 | 12,15 | 12,65 | 12,05 | 12,60 | 3,70% | - |
| 11.02.2025 | 12,15 | 12,35 | 11,85 | 12,15 | 0,41% | - |
| 10.02.2025 | 12,05 | 12,90 | 11,75 | 12,10 | 0,41% | - |
| 07.02.2025 | 12,25 | 12,40 | 11,85 | 12,05 | -1,63% | 17.500,00 |
| 06.02.2025 | 12,45 | 12,55 | 12,15 | 12,25 | -1,61% | - |
| 05.02.2025 | 12,15 | 12,55 | 11,90 | 12,45 | 4,18% | - |
| 04.02.2025 | 12,35 | 12,55 | 11,75 | 11,95 | -4,02% | - |
| 03.02.2025 | 12,25 | 12,45 | 11,85 | 12,45 | 1,63% | - |
| 31.01.2025 | 12,30 | 12,65 | 12,05 | 12,25 | -1,21% | - |
| 30.01.2025 | 11,90 | 12,55 | 11,80 | 12,40 | 2,90% | - |
| 29.01.2025 | 11,95 | 12,25 | 11,75 | 12,05 | 0,84% | - |
| 28.01.2025 | 12,35 | 12,55 | 11,95 | 11,95 | -3,24% | - |
| 27.01.2025 | 12,15 | 12,55 | 12,05 | 12,35 | 0,82% | - |
| 24.01.2025 | 12,20 | 12,45 | 11,95 | 12,25 | 0,00% | - |
| 23.01.2025 | 11,75 | 12,25 | 11,60 | 12,25 | 4,26% | - |
| 22.01.2025 | 11,90 | 12,35 | 11,75 | 11,75 | -2,49% | - |
| 21.01.2025 | 12,10 | 12,25 | 11,95 | 12,05 | -0,41% | - |
| 20.01.2025 | 12,10 | 12,20 | 12,10 | 12,10 | 0,41% | - |
| 17.01.2025 | 12,15 | 12,55 | 11,85 | 12,05 | -0,82% | - |
| 16.01.2025 | 12,80 | 12,90 | 11,80 | 12,15 | -4,71% | - |
| 15.01.2025 | 13,10 | 13,90 | 12,40 | 12,75 | -3,77% | 100,00 |
| 14.01.2025 | 13,95 | 14,20 | 12,85 | 13,25 | -5,02% | - |
| 13.01.2025 | 14,30 | 14,65 | 13,75 | 13,95 | -3,46% | - |
| 10.01.2025 | 13,90 | 14,75 | 13,75 | 14,45 | 3,21% | - |
| 09.01.2025 | 14,00 | 14,20 | 14,00 | 14,00 | -2,44% | - |
| 08.01.2025 | 13,50 | 14,55 | 13,50 | 14,35 | 3,61% | - |
| 07.01.2025 | 13,10 | 14,05 | 13,10 | 13,85 | 4,53% | - |
| 06.01.2025 | 13,25 | 13,50 | 13,05 | 13,25 | 0,00% | - |
| 03.01.2025 | 13,15 | 13,55 | 12,95 | 13,25 | 0,76% | - |
| 02.01.2025 | 13,25 | 13,75 | 13,05 | 13,15 | 3,54% | - |
| 30.12.2024 | 12,85 | 12,85 | 12,70 | 12,70 | -1,17% | - |
| 27.12.2024 | 12,80 | 13,05 | 12,65 | 12,85 | -1,91% | - |
| 23.12.2024 | 12,85 | 13,15 | 12,65 | 13,10 | 1,95% | - |
| 20.12.2024 | 12,50 | 13,05 | 12,45 | 12,85 | 1,58% | - |
| 19.12.2024 | 12,80 | 12,95 | 12,35 | 12,65 | -0,78% | - |
| 18.12.2024 | 13,00 | 13,45 | 12,65 | 12,75 | -3,04% | - |
| 17.12.2024 | 13,20 | 13,65 | 13,15 | 13,15 | -2,23% | - |
| 16.12.2024 | 13,50 | 13,90 | 13,35 | 13,45 | -2,18% | - |
| 13.12.2024 | 13,70 | 13,95 | 13,25 | 13,75 | -0,72% | - |
| 12.12.2024 | 13,60 | 14,75 | 13,55 | 13,85 | 0,00% | - |
| 11.12.2024 | 14,20 | 14,70 | 13,85 | 13,85 | -4,81% | - |
| 10.12.2024 | 14,10 | 14,85 | 13,95 | 14,55 | 2,83% | - |
| 09.12.2024 | 14,10 | 14,70 | 13,85 | 14,15 | -1,39% | - |
| 06.12.2024 | 15,20 | 15,95 | 13,65 | 14,35 | -7,12% | - |
| 05.12.2024 | 15,60 | 15,80 | 15,15 | 15,45 | -2,52% | - |
| 04.12.2024 | 15,50 | 16,05 | 15,30 | 15,85 | 2,59% | - |
| 03.12.2024 | 15,85 | 15,90 | 15,25 | 15,45 | -3,13% | - |
| 02.12.2024 | 15,40 | 15,95 | 15,05 | 15,95 | 6,33% | - |
| 29.11.2024 | 15,20 | 15,65 | 14,20 | 15,00 | -2,91% | - |
| 28.11.2024 | 15,20 | 15,50 | 15,20 | 15,45 | 0,65% | - |
| 27.11.2024 | 15,45 | 15,65 | 15,15 | 15,35 | -0,65% | - |
| 26.11.2024 | 15,00 | 15,65 | 14,75 | 15,45 | 3,34% | - |
| 25.11.2024 | 14,70 | 15,35 | 14,70 | 14,95 | 0,67% | - |
| 22.11.2024 | 14,20 | 15,05 | 14,20 | 14,85 | 2,77% | - |
| 21.11.2024 | 14,30 | 14,85 | 14,25 | 14,45 | -0,69% | - |
| 20.11.2024 | 14,20 | 14,55 | 13,95 | 14,55 | 2,83% | - |
| 19.11.2024 | 14,40 | 14,80 | 13,95 | 14,15 | -1,39% | - |
| 18.11.2024 | 14,50 | 14,65 | 14,05 | 14,35 | -0,69% | - |
| 15.11.2024 | 14,80 | 15,00 | 14,35 | 14,45 | -3,34% | - |
| 14.11.2024 | 14,95 | 15,40 | 14,65 | 14,95 | 0,00% | - |
| 13.11.2024 | 15,00 | 15,75 | 14,85 | 14,95 | -1,97% | - |
| 12.11.2024 | 16,25 | 16,50 | 15,15 | 15,25 | -6,15% | 1.200,00 |
| 11.11.2024 | 16,25 | 16,75 | 16,10 | 16,25 | 0,00% | - |
| 08.11.2024 | 16,20 | 18,20 | 16,05 | 16,25 | -0,61% | - |
| 07.11.2024 | 16,10 | 17,05 | 16,10 | 16,35 | 0,00% | - |
| 06.11.2024 | 16,65 | 17,25 | 16,25 | 16,35 | 1,24% | - |
| 05.11.2024 | 16,20 | 16,50 | 15,85 | 16,15 | -1,22% | 1.200,00 |
| 04.11.2024 | 16,55 | 16,75 | 15,45 | 16,35 | 0,31% | 90,00 |
| 01.11.2024 | 20,20 | 20,30 | 15,55 | 16,30 | -19,31% | - |
| 31.10.2024 | 20,80 | 21,10 | 20,10 | 20,20 | -3,81% | - |
| 30.10.2024 | 20,60 | 21,40 | 20,30 | 21,00 | 1,69% | - |
| 29.10.2024 | 20,20 | 21,00 | 20,10 | 20,65 | 1,72% | - |
| 28.10.2024 | 20,00 | 20,50 | 19,90 | 20,30 | 1,75% | - |
| 25.10.2024 | 19,80 | 20,40 | 19,80 | 19,95 | -0,75% | - |
| 24.10.2024 | 20,40 | 21,85 | 19,95 | 20,10 | -2,90% | - |
| 23.10.2024 | 20,60 | 22,00 | 20,50 | 20,70 | -0,96% | - |
| 22.10.2024 | 20,60 | 22,20 | 20,60 | 20,90 | 0,00% | - |
| 21.10.2024 | 21,50 | 21,60 | 20,70 | 20,90 | -2,79% | - |
| 18.10.2024 | 21,20 | 21,90 | 21,20 | 21,50 | 0,00% | - |
| 17.10.2024 | 22,00 | 22,30 | 21,50 | 21,50 | -2,71% | - |
| 16.10.2024 | 22,10 | 22,50 | 21,70 | 22,10 | 0,00% | - |
| 15.10.2024 | 23,10 | 23,20 | 21,90 | 22,10 | -4,33% | - |
| 14.10.2024 | 22,10 | 23,10 | 21,90 | 23,10 | 4,52% | - |
| 11.10.2024 | 21,10 | 22,20 | 20,80 | 22,10 | 4,74% | - |
| 10.10.2024 | 22,30 | 22,30 | 21,00 | 21,10 | -5,38% | 320,00 |
| 09.10.2024 | 23,40 | 24,30 | 22,10 | 22,30 | -5,91% | - |
| 08.10.2024 | 23,80 | 24,20 | 22,90 | 23,70 | -0,84% | - |
| 07.10.2024 | 23,80 | 24,30 | 23,60 | 23,90 | -0,83% | - |
| 04.10.2024 | 23,60 | 24,80 | 23,60 | 24,10 | 0,84% | - |
| 03.10.2024 | 24,00 | 24,70 | 23,90 | 23,90 | -2,05% | - |
| 02.10.2024 | 24,00 | 25,20 | 24,00 | 24,40 | -0,41% | - |
| 01.10.2024 | 24,50 | 25,10 | 24,30 | 24,50 | -0,41% | - |
| 30.09.2024 | 23,70 | 24,70 | 23,10 | 24,60 | 3,80% | - |