5,095$
3,55%
Echtzeit-Aktienkurs Myriad Genetics Inc.
Bid:
Ask:
Aktienkurse zur Myriad Genetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 4,93 | 5,17 | 4,93 | 5,09 | 3,46% | 1.689.293,00 |
| 05.06.2025 | 5,28 | 5,29 | 4,90 | 4,92 | -6,99% | 2.577.170,00 |
| 04.06.2025 | 4,90 | 5,40 | 4,89 | 5,29 | 8,40% | 3.330.098,00 |
| 03.06.2025 | 4,46 | 4,96 | 4,36 | 4,88 | 9,42% | 4.134.070,00 |
| 02.06.2025 | 4,24 | 4,52 | 4,17 | 4,46 | 6,44% | 2.909.929,00 |
| 30.05.2025 | 4,09 | 4,24 | 3,99 | 4,19 | 0,72% | 2.423.007,00 |
| 29.05.2025 | 4,34 | 4,35 | 4,08 | 4,16 | -3,93% | 1.656.516,00 |
| 28.05.2025 | 4,13 | 4,38 | 4,10 | 4,33 | 4,34% | 2.871.372,00 |
| 27.05.2025 | 3,95 | 4,17 | 3,95 | 4,15 | 6,14% | 2.371.364,00 |
| 23.05.2025 | 3,86 | 3,96 | 3,86 | 3,91 | -0,51% | 1.612.910,00 |
| 22.05.2025 | 4,04 | 4,08 | 3,91 | 3,93 | -3,44% | 2.314.109,00 |
| 21.05.2025 | 4,25 | 4,36 | 4,07 | 4,07 | -8,54% | 2.153.277,00 |
| 20.05.2025 | 4,35 | 4,51 | 4,34 | 4,45 | 0,45% | 1.818.396,00 |
| 19.05.2025 | 4,13 | 4,47 | 4,12 | 4,43 | 7,26% | 2.356.712,00 |
| 16.05.2025 | 4,12 | 4,18 | 4,05 | 4,13 | 0,61% | 2.193.341,00 |
| 15.05.2025 | 3,88 | 4,12 | 3,81 | 4,11 | 6,90% | 2.355.077,00 |
| 14.05.2025 | 4,11 | 4,23 | 3,84 | 3,84 | -6,57% | 3.511.063,00 |
| 13.05.2025 | 4,25 | 4,31 | 4,08 | 4,11 | -3,29% | 3.594.184,00 |
| 12.05.2025 | 4,00 | 4,26 | 3,83 | 4,25 | 9,25% | 3.668.542,00 |
| 09.05.2025 | 4,09 | 4,23 | 3,86 | 3,89 | -3,47% | 3.866.391,00 |
| 08.05.2025 | 4,29 | 4,31 | 3,98 | 4,03 | -5,62% | 7.307.420,00 |
| 07.05.2025 | 5,70 | 5,82 | 4,24 | 4,27 | -41,27% | 12.642.104,00 |
| 06.05.2025 | 7,65 | 7,81 | 7,24 | 7,27 | -5,58% | 2.945.118,00 |
| 05.05.2025 | 7,55 | 7,78 | 7,36 | 7,70 | 1,85% | 1.543.777,00 |
| 02.05.2025 | 7,27 | 7,66 | 7,21 | 7,56 | 6,03% | 2.311.317,00 |
| 01.05.2025 | 7,44 | 7,48 | 6,94 | 7,13 | -3,78% | 3.944.606,00 |
| 30.04.2025 | 7,16 | 7,55 | 7,11 | 7,41 | 2,92% | 4.218.000,00 |
| 29.04.2025 | 7,49 | 7,56 | 7,17 | 7,20 | -4,00% | 1.625.175,00 |
| 28.04.2025 | 7,44 | 7,71 | 7,30 | 7,50 | 1,08% | 1.973.269,00 |
| 25.04.2025 | 7,31 | 7,43 | 7,16 | 7,42 | 0,68% | 2.666.866,00 |
| 24.04.2025 | 7,37 | 7,46 | 7,22 | 7,37 | 1,10% | 2.492.787,00 |
| 23.04.2025 | 7,78 | 7,89 | 7,27 | 7,29 | -1,88% | 2.072.730,00 |
| 22.04.2025 | 7,55 | 7,71 | 7,28 | 7,43 | 0,41% | 2.322.603,00 |
| 21.04.2025 | 7,54 | 7,54 | 7,29 | 7,40 | -3,14% | 2.006.025,00 |
| 17.04.2025 | 7,86 | 7,93 | 7,58 | 7,64 | -3,41% | 1.606.449,00 |
| 16.04.2025 | 8,01 | 8,15 | 7,81 | 7,91 | -1,25% | 964.540,00 |
| 15.04.2025 | 8,01 | 8,16 | 7,92 | 8,01 | -0,87% | 810.546,00 |
| 14.04.2025 | 8,14 | 8,27 | 7,88 | 8,08 | 1,00% | 1.057.287,00 |
| 11.04.2025 | 7,91 | 8,05 | 7,69 | 8,00 | 0,50% | 777.082,00 |
| 10.04.2025 | 8,11 | 8,44 | 7,70 | 7,96 | -5,79% | 902.127,00 |
| 09.04.2025 | 7,37 | 8,59 | 7,35 | 8,45 | 9,16% | 1.557.680,00 |
| 08.04.2025 | 8,32 | 8,49 | 7,61 | 7,74 | -4,09% | 1.152.641,00 |
| 07.04.2025 | 7,90 | 8,63 | 7,81 | 8,07 | -0,74% | 1.477.198,00 |
| 04.04.2025 | 8,21 | 8,50 | 7,88 | 8,13 | -3,27% | 1.756.983,00 |
| 03.04.2025 | 8,46 | 8,75 | 8,11 | 8,41 | -4,49% | 956.890,00 |
| 02.04.2025 | 8,67 | 8,97 | 8,53 | 8,80 | -0,45% | 629.125,00 |
| 01.04.2025 | 8,91 | 8,92 | 8,59 | 8,84 | -0,34% | 815.611,00 |
| 31.03.2025 | 8,70 | 9,02 | 8,53 | 8,87 | -0,11% | 1.095.635,00 |
| 28.03.2025 | 9,23 | 9,43 | 8,70 | 8,88 | -3,69% | 599.369,00 |
| 27.03.2025 | 9,24 | 9,48 | 9,18 | 9,22 | 0,11% | 678.598,00 |
| 26.03.2025 | 9,75 | 9,88 | 9,19 | 9,21 | -5,34% | 608.528,00 |
| 25.03.2025 | 9,98 | 10,14 | 9,64 | 9,73 | -2,51% | 583.015,00 |
| 24.03.2025 | 10,12 | 10,26 | 9,90 | 9,98 | -0,30% | 657.824,00 |
| 21.03.2025 | 9,79 | 10,30 | 9,68 | 10,01 | 1,01% | 1.905.019,00 |
| 20.03.2025 | 9,80 | 9,98 | 9,73 | 9,91 | -0,20% | 565.915,00 |
| 19.03.2025 | 9,88 | 10,06 | 9,77 | 9,93 | 0,30% | 682.397,00 |
| 18.03.2025 | 10,00 | 10,00 | 9,72 | 9,90 | -2,17% | 774.888,00 |
| 17.03.2025 | 10,02 | 10,32 | 9,87 | 10,12 | 0,50% | 754.719,00 |
| 14.03.2025 | 9,76 | 10,19 | 9,75 | 10,07 | 3,81% | 711.370,00 |
| 13.03.2025 | 10,41 | 10,47 | 9,69 | 9,70 | -6,82% | 886.205,00 |
| 12.03.2025 | 10,90 | 11,44 | 10,36 | 10,41 | 1,56% | 1.736.403,00 |
| 11.03.2025 | 9,65 | 10,30 | 9,50 | 10,25 | 6,77% | 1.387.873,00 |
| 10.03.2025 | 10,06 | 10,28 | 9,36 | 9,60 | -5,70% | 1.181.757,00 |
| 07.03.2025 | 10,56 | 10,59 | 10,06 | 10,18 | -3,23% | 819.596,00 |
| 06.03.2025 | 10,32 | 10,68 | 10,20 | 10,52 | 1,74% | 879.801,00 |
| 05.03.2025 | 10,51 | 10,57 | 10,21 | 10,34 | -0,77% | 968.408,00 |
| 04.03.2025 | 10,25 | 10,60 | 10,10 | 10,42 | 0,39% | 1.117.322,00 |
| 03.03.2025 | 10,85 | 10,90 | 10,32 | 10,38 | -3,26% | 1.038.701,00 |
| 28.02.2025 | 11,06 | 11,22 | 10,43 | 10,73 | -2,98% | 1.706.928,00 |
| 27.02.2025 | 11,64 | 11,64 | 11,05 | 11,06 | -4,33% | 1.351.763,00 |
| 26.02.2025 | 11,85 | 11,89 | 11,21 | 11,56 | -1,53% | 1.749.121,00 |
| 25.02.2025 | 10,32 | 12,28 | 9,76 | 11,74 | -14,80% | 2.717.727,00 |
| 24.02.2025 | 14,16 | 14,73 | 13,74 | 13,78 | -2,82% | 1.396.600,00 |
| 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 |