14,175$
-5,37%
Echtzeit-Aktienkurs Myriad Genetics Inc.
Bid:
Ask:
Aktienkurse zur Myriad Genetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 15,13 | 15,18 | 14,14 | 14,18 | -5,34% | 988.219,00 |
| 20.02.2025 | 14,82 | 15,19 | 14,77 | 14,98 | 0,54% | 1.218.654,00 |
| 19.02.2025 | 14,50 | 15,47 | 14,45 | 14,90 | 2,26% | 1.292.314,00 |
| 18.02.2025 | 14,52 | 14,90 | 14,13 | 14,57 | 0,00% | 1.395.562,00 |
| 17.02.2025 | 14,57 | 14,57 | 14,57 | 14,57 | 0,06% | - |
| 14.02.2025 | 14,83 | 14,98 | 14,44 | 14,56 | -0,61% | 1.214.857,00 |
| 13.02.2025 | 13,15 | 14,78 | 13,08 | 14,65 | 11,92% | 1.866.464,00 |
| 12.02.2025 | 12,85 | 13,11 | 12,55 | 13,09 | 4,14% | 944.051,00 |
| 11.02.2025 | 12,43 | 12,80 | 12,33 | 12,57 | 0,96% | 764.573,00 |
| 10.02.2025 | 12,49 | 12,49 | 12,13 | 12,45 | 0,32% | 847.280,00 |
| 07.02.2025 | 12,78 | 12,87 | 12,22 | 12,41 | -2,51% | 875.296,00 |
| 06.02.2025 | 12,81 | 12,91 | 12,64 | 12,73 | -1,55% | 673.617,00 |
| 05.02.2025 | 12,36 | 13,10 | 12,35 | 12,93 | 4,19% | 1.089.720,00 |
| 04.02.2025 | 12,75 | 12,99 | 12,20 | 12,41 | -2,82% | 958.367,00 |
| 03.02.2025 | 12,40 | 12,83 | 12,15 | 12,77 | 0,79% | 995.597,00 |
| 31.01.2025 | 12,79 | 13,09 | 12,51 | 12,67 | -1,86% | 1.511.091,00 |
| 30.01.2025 | 12,60 | 13,10 | 12,36 | 12,91 | 2,95% | 1.697.588,00 |
| 29.01.2025 | 12,50 | 12,69 | 12,22 | 12,54 | 0,32% | 2.074.494,00 |
| 28.01.2025 | 12,91 | 13,06 | 12,49 | 12,50 | -3,55% | 1.967.645,00 |
| 27.01.2025 | 12,88 | 13,17 | 12,69 | 12,96 | 1,09% | 785.064,00 |
| 24.01.2025 | 12,70 | 13,05 | 12,56 | 12,82 | 0,47% | 678.568,00 |
| 23.01.2025 | 12,28 | 12,77 | 12,04 | 12,76 | 3,91% | 954.369,00 |
| 22.01.2025 | 12,55 | 12,84 | 12,20 | 12,28 | -2,31% | 770.300,00 |
| 21.01.2025 | 12,50 | 12,77 | 12,39 | 12,57 | 1,45% | 1.138.750,00 |
| 17.01.2025 | 12,56 | 12,84 | 12,21 | 12,39 | -1,04% | 932.807,00 |
| 16.01.2025 | 13,15 | 13,29 | 12,17 | 12,52 | -4,79% | 1.231.358,00 |
| 15.01.2025 | 14,18 | 14,31 | 12,81 | 13,15 | -3,87% | 1.117.238,00 |
| 14.01.2025 | 14,50 | 14,50 | 13,26 | 13,68 | -4,20% | 744.655,00 |
| 13.01.2025 | 14,84 | 14,93 | 14,01 | 14,28 | -3,71% | 1.182.352,00 |
| 10.01.2025 | 14,58 | 15,08 | 14,14 | 14,83 | 0,34% | 995.856,00 |
| 08.01.2025 | 14,17 | 14,98 | 13,95 | 14,78 | 3,36% | 932.984,00 |
| 07.01.2025 | 13,85 | 14,51 | 13,85 | 14,30 | 3,77% | 803.485,00 |
| 06.01.2025 | 13,60 | 13,98 | 13,55 | 13,78 | 0,80% | 972.839,00 |
| 03.01.2025 | 13,50 | 13,94 | 13,40 | 13,67 | 1,26% | 830.609,00 |
| 02.01.2025 | 13,81 | 13,95 | 13,39 | 13,50 | -1,53% | 652.487,00 |
| 31.12.2024 | 13,79 | 13,94 | 13,52 | 13,71 | 0,59% | 642.585,00 |
| 30.12.2024 | 13,36 | 13,83 | 13,04 | 13,63 | 1,56% | 726.256,00 |
| 27.12.2024 | 13,38 | 13,55 | 13,19 | 13,42 | -0,59% | 624.338,00 |
| 26.12.2024 | 13,63 | 13,65 | 13,44 | 13,50 | -1,75% | 602.537,00 |
| 24.12.2024 | 13,60 | 13,77 | 13,32 | 13,74 | 0,66% | 348.777,00 |
| 23.12.2024 | 13,38 | 13,67 | 13,18 | 13,65 | 2,17% | 1.280.412,00 |
| 20.12.2024 | 13,04 | 13,56 | 13,04 | 13,36 | 1,44% | 3.971.786,00 |
| 19.12.2024 | 13,14 | 13,39 | 12,87 | 13,17 | -0,57% | 1.084.545,00 |
| 18.12.2024 | 14,00 | 14,12 | 13,08 | 13,25 | -4,16% | 922.163,00 |
| 17.12.2024 | 14,05 | 14,30 | 13,78 | 13,82 | -2,12% | 647.421,00 |
| 16.12.2024 | 14,44 | 14,55 | 14,06 | 14,12 | -2,15% | 777.168,00 |
| 13.12.2024 | 14,34 | 14,74 | 13,92 | 14,43 | -0,48% | 1.148.550,00 |
| 12.12.2024 | 14,49 | 15,44 | 14,20 | 14,50 | -0,07% | 2.684.428,00 |
| 11.12.2024 | 15,32 | 15,37 | 14,50 | 14,51 | -5,41% | 965.013,00 |
| 10.12.2024 | 15,05 | 15,61 | 14,71 | 15,34 | 3,09% | 818.246,00 |
| 09.12.2024 | 14,85 | 15,24 | 14,65 | 14,88 | -1,65% | 1.063.629,00 |
| 06.12.2024 | 16,44 | 16,63 | 14,34 | 15,13 | -7,52% | 1.588.566,00 |
| 05.12.2024 | 16,50 | 16,56 | 16,07 | 16,36 | -1,45% | 544.270,00 |
| 04.12.2024 | 16,16 | 16,83 | 16,00 | 16,60 | 2,28% | 439.305,00 |
| 03.12.2024 | 16,49 | 16,71 | 16,06 | 16,23 | -2,76% | 808.541,00 |
| 02.12.2024 | 16,14 | 16,73 | 16,11 | 16,69 | 2,58% | 762.778,00 |
| 29.11.2024 | 16,29 | 16,52 | 16,12 | 16,27 | -0,06% | 360.044,00 |
| 27.11.2024 | 16,33 | 16,53 | 16,06 | 16,28 | 0,68% | 713.467,00 |
| 26.11.2024 | 15,78 | 16,35 | 15,56 | 16,17 | 2,93% | 1.061.619,00 |
| 25.11.2024 | 15,67 | 16,15 | 15,58 | 15,71 | 1,42% | 1.031.369,00 |
| 22.11.2024 | 15,10 | 15,67 | 15,10 | 15,49 | 2,45% | 672.568,00 |
| 21.11.2024 | 15,33 | 15,61 | 14,94 | 15,12 | -1,18% | 891.595,00 |
| 20.11.2024 | 14,93 | 15,33 | 14,72 | 15,30 | 2,00% | 755.988,00 |
| 19.11.2024 | 15,12 | 15,68 | 14,77 | 15,00 | -1,45% | 895.776,00 |
| 18.11.2024 | 15,05 | 15,51 | 14,91 | 15,22 | -0,20% | 1.188.663,00 |
| 15.11.2024 | 15,80 | 15,80 | 15,18 | 15,25 | -2,74% | 876.227,00 |
| 14.11.2024 | 15,74 | 16,07 | 15,53 | 15,68 | -0,51% | 1.647.465,00 |
| 13.11.2024 | 16,35 | 16,57 | 15,72 | 15,76 | -2,60% | 1.130.608,00 |
| 12.11.2024 | 17,18 | 17,45 | 16,14 | 16,18 | -6,53% | 1.104.744,00 |
| 11.11.2024 | 17,33 | 17,83 | 17,12 | 17,31 | -0,57% | 787.941,00 |
| 08.11.2024 | 18,31 | 19,60 | 17,26 | 17,41 | -1,47% | 1.280.071,00 |
| 07.11.2024 | 17,77 | 18,42 | 17,57 | 17,67 | 0,68% | 939.353,00 |
| 06.11.2024 | 18,07 | 18,57 | 17,45 | 17,55 | -0,34% | 1.452.693,00 |
| 05.11.2024 | 17,81 | 17,96 | 17,35 | 17,61 | -1,23% | 869.833,00 |
| 04.11.2024 | 17,63 | 18,17 | 16,87 | 17,83 | -0,89% | 1.844.851,00 |
| 01.11.2024 | 20,04 | 20,06 | 16,86 | 17,99 | -18,08% | 3.737.817,00 |
| 31.10.2024 | 22,68 | 22,81 | 21,94 | 21,96 | -3,56% | 609.761,00 |
| 30.10.2024 | 22,00 | 22,92 | 21,95 | 22,77 | 2,25% | 404.255,00 |
| 29.10.2024 | 21,77 | 22,70 | 21,57 | 22,27 | 1,41% | 444.615,00 |
| 28.10.2024 | 21,69 | 22,12 | 21,69 | 21,96 | 1,86% | 468.280,00 |
| 25.10.2024 | 21,82 | 22,07 | 21,55 | 21,56 | -1,15% | 335.544,00 |
| 24.10.2024 | 22,40 | 22,58 | 21,63 | 21,81 | -2,28% | 537.638,00 |
| 23.10.2024 | 22,54 | 23,01 | 21,99 | 22,32 | -1,33% | 486.250,00 |
| 22.10.2024 | 22,47 | 22,76 | 22,33 | 22,62 | 0,35% | 369.484,00 |
| 21.10.2024 | 23,21 | 23,35 | 22,43 | 22,54 | -3,63% | 483.528,00 |
| 18.10.2024 | 23,42 | 23,74 | 23,20 | 23,39 | 0,26% | 419.078,00 |
| 17.10.2024 | 23,65 | 24,02 | 23,29 | 23,33 | -2,47% | 511.357,00 |
| 16.10.2024 | 23,82 | 24,43 | 23,57 | 23,92 | -0,21% | 746.988,00 |
| 15.10.2024 | 25,24 | 25,25 | 23,80 | 23,97 | -4,54% | 877.683,00 |
| 14.10.2024 | 23,90 | 25,12 | 23,90 | 25,11 | 4,28% | 673.551,00 |
| 11.10.2024 | 22,93 | 24,26 | 22,92 | 24,08 | 4,33% | 771.142,00 |
| 10.10.2024 | 24,12 | 24,27 | 22,93 | 23,08 | -5,29% | 845.830,00 |
| 09.10.2024 | 26,52 | 26,52 | 24,18 | 24,37 | -6,11% | 718.291,00 |
| 08.10.2024 | 25,93 | 26,38 | 25,68 | 25,96 | -0,75% | 615.800,00 |
| 07.10.2024 | 26,49 | 26,60 | 25,91 | 26,15 | -1,21% | 548.964,00 |
| 04.10.2024 | 26,77 | 27,03 | 26,31 | 26,47 | 0,15% | 441.430,00 |
| 03.10.2024 | 26,77 | 27,26 | 26,40 | 26,43 | -1,97% | 378.093,00 |
| 02.10.2024 | 26,95 | 27,42 | 26,74 | 26,96 | -0,37% | 503.404,00 |
| 01.10.2024 | 27,50 | 27,55 | 26,85 | 27,06 | -1,20% | 708.997,00 |
| 30.09.2024 | 26,40 | 27,41 | 26,22 | 27,39 | 3,51% | 666.260,00 |