6,500$
-0,92%
Echtzeit-Aktienkurs Myriad Genetics Inc.
Bid:
Ask:
Aktienkurse zur Myriad Genetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 6,57 | 6,62 | 6,42 | 6,54 | -0,36% | - |
| 08.01.2026 | 6,44 | 6,66 | 6,44 | 6,56 | -1,06% | 832.807,00 |
| 07.01.2026 | 6,52 | 6,85 | 6,50 | 6,63 | 1,69% | 839.082,00 |
| 06.01.2026 | 6,13 | 6,55 | 6,10 | 6,52 | 6,19% | 1.175.304,00 |
| 05.01.2026 | 6,15 | 6,23 | 6,09 | 6,14 | 0,00% | 812.301,00 |
| 02.01.2026 | 6,17 | 6,31 | 6,10 | 6,14 | -0,16% | 707.256,00 |
| 31.12.2025 | 6,14 | 6,20 | 6,10 | 6,15 | -0,32% | 703.987,00 |
| 30.12.2025 | 6,30 | 6,30 | 6,15 | 6,17 | -2,22% | 484.796,00 |
| 29.12.2025 | 6,57 | 6,57 | 6,29 | 6,31 | -2,62% | 663.304,00 |
| 26.12.2025 | 6,53 | 6,62 | 6,39 | 6,48 | -1,07% | 936.497,00 |
| 24.12.2025 | 6,51 | 6,56 | 6,38 | 6,55 | -0,15% | 424.709,00 |
| 23.12.2025 | 6,73 | 6,77 | 6,54 | 6,56 | -2,96% | 498.791,00 |
| 22.12.2025 | 6,58 | 6,89 | 6,51 | 6,76 | 3,21% | 1.001.833,00 |
| 19.12.2025 | 6,70 | 6,74 | 6,53 | 6,55 | -2,24% | 3.259.616,00 |
| 18.12.2025 | 7,03 | 7,20 | 6,62 | 6,70 | -3,80% | 759.656,00 |
| 17.12.2025 | 6,92 | 7,13 | 6,80 | 6,97 | 1,24% | 691.806,00 |
| 16.12.2025 | 6,92 | 7,05 | 6,88 | 6,88 | -1,57% | 780.895,00 |
| 15.12.2025 | 7,29 | 7,31 | 6,91 | 6,99 | -3,05% | 1.145.521,00 |
| 12.12.2025 | 7,30 | 7,40 | 7,20 | 7,21 | -1,23% | 1.078.945,00 |
| 11.12.2025 | 7,21 | 7,43 | 7,15 | 7,30 | 0,83% | 757.441,00 |
| 10.12.2025 | 7,37 | 7,37 | 7,18 | 7,24 | -1,50% | 727.043,00 |
| 09.12.2025 | 7,06 | 7,37 | 6,99 | 7,35 | 3,96% | 1.128.170,00 |
| 08.12.2025 | 7,18 | 7,25 | 7,07 | 7,07 | -0,28% | 891.242,00 |
| 05.12.2025 | 7,30 | 7,35 | 7,06 | 7,09 | -3,27% | 557.338,00 |
| 04.12.2025 | 7,31 | 7,38 | 7,16 | 7,33 | 0,00% | 695.097,00 |
| 03.12.2025 | 7,06 | 7,35 | 7,02 | 7,33 | 4,42% | 913.024,00 |
| 02.12.2025 | 7,06 | 7,15 | 6,93 | 7,02 | -0,71% | 873.508,00 |
| 01.12.2025 | 7,54 | 7,54 | 7,01 | 7,07 | -7,34% | 1.236.613,00 |
| 28.11.2025 | 7,63 | 7,72 | 7,51 | 7,63 | 0,39% | 427.291,00 |
| 26.11.2025 | 7,89 | 7,89 | 7,57 | 7,60 | -3,92% | 2.515.498,00 |
| 25.11.2025 | 7,83 | 8,09 | 7,71 | 7,91 | 2,46% | 1.078.169,00 |
| 24.11.2025 | 7,38 | 7,79 | 7,32 | 7,72 | 4,61% | 1.311.434,00 |
| 21.11.2025 | 6,91 | 7,49 | 6,82 | 7,38 | 6,96% | 1.449.283,00 |
| 20.11.2025 | 6,59 | 7,24 | 6,55 | 6,90 | 7,23% | 1.376.832,00 |
| 19.11.2025 | 6,60 | 6,89 | 6,43 | 6,44 | -2,94% | 1.202.104,00 |
| 18.11.2025 | 6,61 | 6,87 | 6,61 | 6,63 | -0,45% | 1.195.454,00 |
| 17.11.2025 | 6,60 | 6,89 | 6,49 | 6,66 | -0,75% | 1.231.073,00 |
| 14.11.2025 | 6,25 | 6,83 | 6,25 | 6,71 | 5,59% | 1.137.334,00 |
| 13.11.2025 | 6,45 | 6,68 | 6,26 | 6,36 | -2,83% | 1.643.483,00 |
| 12.11.2025 | 6,69 | 6,71 | 6,49 | 6,54 | -2,17% | 1.229.106,00 |
| 11.11.2025 | 6,45 | 6,71 | 6,39 | 6,69 | 3,16% | 967.915,00 |
| 10.11.2025 | 6,40 | 6,64 | 6,37 | 6,48 | 2,86% | 1.146.947,00 |
| 07.11.2025 | 6,29 | 6,37 | 6,10 | 6,30 | -0,47% | 1.047.538,00 |
| 06.11.2025 | 6,52 | 6,60 | 6,21 | 6,33 | -3,65% | 1.318.914,00 |
| 05.11.2025 | 6,42 | 6,82 | 6,41 | 6,57 | 2,02% | 1.251.948,00 |
| 04.11.2025 | 7,42 | 7,59 | 6,20 | 6,44 | -20,98% | 2.698.381,00 |
| 03.11.2025 | 8,05 | 8,38 | 7,77 | 8,15 | 1,37% | 1.870.582,00 |
| 31.10.2025 | 7,93 | 8,11 | 7,80 | 8,04 | 1,13% | 903.969,00 |
| 30.10.2025 | 8,00 | 8,10 | 7,81 | 7,95 | 0,51% | 929.182,00 |
| 29.10.2025 | 8,10 | 8,18 | 7,76 | 7,91 | -2,71% | 766.532,00 |
| 28.10.2025 | 8,05 | 8,17 | 7,98 | 8,13 | 0,37% | 679.832,00 |
| 27.10.2025 | 8,27 | 8,50 | 8,01 | 8,10 | -0,61% | 1.151.285,00 |
| 24.10.2025 | 8,07 | 8,16 | 7,92 | 8,15 | 1,51% | 767.097,00 |
| 23.10.2025 | 7,79 | 8,03 | 7,69 | 8,03 | 2,14% | 760.021,00 |
| 22.10.2025 | 8,15 | 8,24 | 7,83 | 7,86 | -2,48% | 731.456,00 |
| 21.10.2025 | 7,93 | 8,25 | 7,84 | 8,06 | 2,03% | 792.685,00 |
| 20.10.2025 | 7,91 | 8,18 | 7,84 | 7,90 | 1,08% | 1.020.534,00 |
| 17.10.2025 | 8,03 | 8,10 | 7,80 | 7,82 | -3,27% | - |
| 16.10.2025 | 8,18 | 8,59 | 8,01 | 8,08 | -0,25% | 1.079.827,00 |
| 15.10.2025 | 7,84 | 8,13 | 7,77 | 8,10 | 3,85% | 930.781,00 |
| 14.10.2025 | 7,83 | 8,07 | 7,62 | 7,80 | -0,51% | 963.794,00 |
| 13.10.2025 | 7,59 | 7,95 | 7,57 | 7,84 | 4,53% | 890.665,00 |
| 10.10.2025 | 7,79 | 7,79 | 7,34 | 7,50 | -3,10% | 1.040.835,00 |
| 09.10.2025 | 7,61 | 7,97 | 7,55 | 7,74 | 1,31% | 787.846,00 |
| 08.10.2025 | 7,64 | 8,04 | 7,54 | 7,64 | 1,46% | 929.626,00 |
| 07.10.2025 | 8,04 | 8,10 | 7,52 | 7,53 | -5,76% | 958.713,00 |
| 06.10.2025 | 8,00 | 8,25 | 7,92 | 7,99 | -0,87% | 1.147.697,00 |
| 03.10.2025 | 7,58 | 8,12 | 7,58 | 8,06 | 6,61% | 1.335.425,00 |
| 02.10.2025 | 7,76 | 7,84 | 7,41 | 7,56 | -2,20% | 870.766,00 |
| 01.10.2025 | 7,29 | 7,78 | 7,23 | 7,73 | 6,92% | 988.304,00 |
| 30.09.2025 | 7,17 | 7,29 | 7,04 | 7,23 | -0,07% | 1.199.045,00 |
| 29.09.2025 | 7,70 | 7,71 | 7,13 | 7,24 | -6,04% | 1.196.269,00 |
| 26.09.2025 | 7,79 | 7,83 | 7,57 | 7,70 | -0,77% | 1.354.095,00 |
| 25.09.2025 | 7,68 | 7,97 | 7,50 | 7,76 | 0,52% | 1.485.370,00 |
| 24.09.2025 | 7,66 | 7,77 | 7,47 | 7,72 | 0,26% | 1.274.899,00 |
| 23.09.2025 | 7,91 | 8,04 | 7,69 | 7,70 | -1,79% | 1.829.649,00 |
| 22.09.2025 | 7,75 | 8,04 | 7,68 | 7,84 | 0,90% | 1.644.790,00 |
| 19.09.2025 | 7,71 | 7,84 | 7,61 | 7,77 | 1,17% | 2.719.061,00 |
| 18.09.2025 | 7,61 | 7,72 | 7,49 | 7,68 | 3,78% | 2.146.042,00 |
| 17.09.2025 | 7,42 | 7,69 | 7,28 | 7,40 | -1,33% | 1.761.586,00 |
| 16.09.2025 | 7,34 | 7,65 | 7,14 | 7,50 | 2,60% | 1.217.153,00 |
| 15.09.2025 | 7,28 | 7,46 | 7,13 | 7,31 | 0,97% | 1.322.499,00 |
| 12.09.2025 | 7,64 | 7,80 | 7,22 | 7,24 | -5,73% | 2.000.477,00 |
| 11.09.2025 | 6,91 | 7,71 | 6,86 | 7,68 | 11,30% | 2.254.291,00 |
| 10.09.2025 | 6,99 | 6,99 | 6,73 | 6,90 | -1,00% | 1.160.500,00 |
| 09.09.2025 | 6,97 | 7,05 | 6,77 | 6,97 | 0,87% | 1.781.219,00 |
| 08.09.2025 | 6,65 | 6,94 | 6,40 | 6,91 | 4,54% | 1.547.406,00 |
| 05.09.2025 | 6,83 | 6,99 | 6,55 | 6,61 | -2,65% | 1.263.301,00 |
| 04.09.2025 | 6,80 | 6,80 | 6,63 | 6,79 | -0,15% | 870.166,00 |
| 03.09.2025 | 6,90 | 7,02 | 6,60 | 6,80 | -1,45% | 1.280.552,00 |
| 02.09.2025 | 6,42 | 7,05 | 6,31 | 6,90 | 8,32% | 2.163.032,00 |
| 29.08.2025 | 6,25 | 6,56 | 6,21 | 6,37 | 2,41% | 2.580.605,00 |
| 28.08.2025 | 5,93 | 6,24 | 5,93 | 6,22 | 4,89% | 1.198.351,00 |
| 27.08.2025 | 5,81 | 5,97 | 5,78 | 5,93 | 2,07% | 596.422,00 |
| 26.08.2025 | 5,88 | 6,06 | 5,79 | 5,81 | -1,36% | 952.884,00 |
| 25.08.2025 | 5,92 | 5,98 | 5,84 | 5,89 | -2,16% | 935.249,00 |
| 22.08.2025 | 5,85 | 6,11 | 5,81 | 6,02 | 3,26% | 1.009.368,00 |
| 21.08.2025 | 5,51 | 5,94 | 5,47 | 5,83 | 5,42% | 988.316,00 |
| 20.08.2025 | 5,44 | 5,57 | 5,23 | 5,53 | 0,36% | 1.529.846,00 |
| 19.08.2025 | 5,75 | 5,83 | 5,50 | 5,51 | -3,50% | 1.245.567,00 |