27,512$
-0,28%
Echtzeit-Aktienkurs Myriad Genetics Inc.
Bid:
Ask:
Aktienkurse zur Myriad Genetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 26,93 | 27,69 | 26,93 | 27,52 | -0,24% | - |
| 13.09.2024 | 26,50 | 27,84 | 26,50 | 27,59 | 4,55% | 733.037,00 |
| 12.09.2024 | 26,30 | 26,55 | 26,00 | 26,39 | 0,53% | 565.782,00 |
| 11.09.2024 | 26,72 | 26,86 | 25,46 | 26,25 | -2,92% | 740.122,00 |
| 10.09.2024 | 26,98 | 27,12 | 26,42 | 27,04 | -0,33% | 394.790,00 |
| 09.09.2024 | 26,80 | 27,22 | 26,41 | 27,13 | 0,59% | 659.362,00 |
| 06.09.2024 | 27,73 | 28,10 | 26,78 | 26,97 | -2,42% | 547.658,00 |
| 05.09.2024 | 25,65 | 27,73 | 25,63 | 27,64 | 8,99% | 881.763,00 |
| 04.09.2024 | 26,93 | 27,04 | 24,74 | 25,36 | -7,61% | 1.214.953,00 |
| 03.09.2024 | 28,19 | 28,51 | 27,37 | 27,45 | -3,11% | 960.810,00 |
| 30.08.2024 | 28,36 | 28,97 | 27,84 | 28,33 | 0,04% | 883.549,00 |
| 29.08.2024 | 28,01 | 29,08 | 27,92 | 28,32 | 1,36% | 1.023.073,00 |
| 28.08.2024 | 27,87 | 28,22 | 27,60 | 27,94 | 1,60% | 520.035,00 |
| 27.08.2024 | 27,70 | 27,86 | 27,26 | 27,50 | -0,58% | 402.605,00 |
| 26.08.2024 | 28,05 | 28,17 | 27,57 | 27,66 | -1,64% | 375.910,00 |
| 23.08.2024 | 27,95 | 28,30 | 27,80 | 28,12 | 1,66% | 386.624,00 |
| 22.08.2024 | 28,00 | 28,06 | 27,46 | 27,66 | -0,97% | 443.622,00 |
| 21.08.2024 | 28,31 | 28,49 | 27,68 | 27,93 | 1,05% | 459.527,00 |
| 20.08.2024 | 28,24 | 28,29 | 27,55 | 27,64 | -2,19% | 305.862,00 |
| 19.08.2024 | 28,01 | 28,69 | 28,01 | 28,26 | 0,28% | 431.990,00 |
| 16.08.2024 | 27,90 | 28,32 | 27,71 | 28,18 | 1,18% | 576.228,00 |
| 15.08.2024 | 28,06 | 28,57 | 27,76 | 27,85 | 0,87% | 530.636,00 |
| 14.08.2024 | 28,30 | 28,30 | 27,61 | 27,61 | -2,02% | 509.878,00 |
| 13.08.2024 | 28,29 | 28,56 | 27,86 | 28,18 | 0,82% | 557.660,00 |
| 12.08.2024 | 27,93 | 28,06 | 27,50 | 27,95 | 0,00% | 506.511,00 |
| 09.08.2024 | 27,68 | 28,67 | 27,27 | 27,95 | 1,01% | 721.740,00 |
| 08.08.2024 | 26,67 | 27,70 | 26,66 | 27,67 | 3,98% | 696.926,00 |
| 07.08.2024 | 28,55 | 28,89 | 25,75 | 26,61 | 2,50% | 1.416.949,00 |
| 06.08.2024 | 25,80 | 26,69 | 25,45 | 25,96 | 0,46% | 1.405.310,00 |
| 05.08.2024 | 25,08 | 25,99 | 24,92 | 25,84 | -3,04% | 1.134.927,00 |
| 02.08.2024 | 26,45 | 27,11 | 26,00 | 26,65 | -3,34% | 871.899,00 |
| 01.08.2024 | 27,92 | 28,18 | 27,03 | 27,57 | -1,39% | 829.633,00 |
| 31.07.2024 | 27,88 | 28,62 | 27,43 | 27,96 | 0,61% | 825.038,00 |
| 30.07.2024 | 27,60 | 28,35 | 27,36 | 27,79 | 1,68% | 673.664,00 |
| 29.07.2024 | 27,62 | 27,95 | 27,10 | 27,33 | -1,16% | 471.997,00 |
| 26.07.2024 | 28,25 | 28,27 | 27,21 | 27,65 | -0,72% | 1.420.300,00 |
| 25.07.2024 | 28,06 | 28,48 | 27,55 | 27,85 | -0,61% | 1.511.814,00 |
| 24.07.2024 | 28,00 | 28,90 | 27,81 | 28,02 | 0,04% | 790.010,00 |
| 23.07.2024 | 27,79 | 28,58 | 27,51 | 28,01 | 0,94% | 961.899,00 |
| 22.07.2024 | 26,26 | 27,96 | 26,24 | 27,75 | 6,85% | 1.003.490,00 |
| 19.07.2024 | 26,74 | 26,88 | 25,87 | 25,97 | -2,41% | 540.536,00 |
| 18.07.2024 | 26,89 | 27,48 | 26,23 | 26,61 | -1,84% | 601.289,00 |
| 17.07.2024 | 27,11 | 27,58 | 26,96 | 27,11 | -1,02% | 770.768,00 |
| 16.07.2024 | 26,87 | 27,82 | 26,21 | 27,39 | 2,82% | 1.110.094,00 |
| 15.07.2024 | 26,70 | 27,00 | 26,45 | 26,64 | 0,83% | 853.155,00 |
| 12.07.2024 | 26,29 | 26,60 | 25,75 | 26,42 | 2,01% | 843.813,00 |
| 11.07.2024 | 25,61 | 26,31 | 25,32 | 25,90 | 3,02% | 684.542,00 |
| 10.07.2024 | 25,36 | 25,36 | 24,73 | 25,14 | -0,40% | 568.030,00 |
| 09.07.2024 | 25,16 | 25,51 | 24,87 | 25,24 | -0,08% | 1.251.786,00 |
| 08.07.2024 | 25,25 | 25,44 | 24,87 | 25,26 | 1,45% | 612.659,00 |
| 05.07.2024 | 24,79 | 25,21 | 24,70 | 24,90 | -0,20% | 598.287,00 |
| 03.07.2024 | 24,90 | 25,60 | 24,82 | 24,95 | 0,77% | 447.940,00 |
| 02.07.2024 | 24,02 | 25,08 | 23,76 | 24,76 | 3,30% | 803.614,00 |
| 01.07.2024 | 24,41 | 24,51 | 23,52 | 23,97 | -2,00% | 447.160,00 |
| 28.06.2024 | 24,38 | 24,75 | 24,00 | 24,46 | 0,62% | 1.490.643,00 |
| 27.06.2024 | 24,81 | 24,86 | 24,14 | 24,31 | -1,26% | 516.431,00 |
| 26.06.2024 | 24,47 | 24,80 | 23,91 | 24,62 | -0,28% | 585.651,00 |
| 25.06.2024 | 24,40 | 24,88 | 24,04 | 24,69 | 0,69% | 448.487,00 |
| 24.06.2024 | 24,26 | 24,79 | 23,96 | 24,52 | 1,07% | 596.541,00 |
| 21.06.2024 | 23,87 | 24,43 | 23,63 | 24,26 | 1,93% | 3.119.793,00 |
| 20.06.2024 | 23,76 | 24,29 | 23,36 | 23,80 | -0,42% | 582.937,00 |
| 18.06.2024 | 24,06 | 24,26 | 23,41 | 23,90 | -0,54% | 821.745,00 |
| 17.06.2024 | 23,12 | 24,07 | 22,93 | 24,03 | 3,58% | 790.524,00 |
| 14.06.2024 | 23,01 | 23,43 | 22,35 | 23,20 | -0,34% | 932.068,00 |
| 13.06.2024 | 23,33 | 23,62 | 23,01 | 23,28 | -1,19% | 935.042,00 |
| 12.06.2024 | 24,01 | 24,26 | 22,93 | 23,56 | 4,85% | 830.255,00 |
| 11.06.2024 | 21,96 | 22,50 | 21,76 | 22,47 | 1,26% | 539.499,00 |
| 10.06.2024 | 21,81 | 22,21 | 21,22 | 22,19 | 0,23% | 763.411,00 |
| 07.06.2024 | 21,99 | 22,32 | 21,81 | 22,14 | -0,72% | 502.558,00 |
| 06.06.2024 | 22,56 | 23,27 | 22,26 | 22,30 | -1,76% | 503.381,00 |
| 05.06.2024 | 22,51 | 22,85 | 22,22 | 22,70 | 1,61% | 617.263,00 |
| 04.06.2024 | 22,05 | 22,67 | 21,79 | 22,34 | -0,13% | 828.642,00 |
| 03.06.2024 | 22,04 | 23,03 | 21,76 | 22,37 | -1,71% | 944.210,00 |
| 31.05.2024 | 22,66 | 23,20 | 22,43 | 22,76 | 1,34% | 597.434,00 |
| 30.05.2024 | 22,90 | 22,90 | 22,18 | 22,46 | -1,06% | 576.077,00 |
| 29.05.2024 | 22,85 | 23,09 | 22,51 | 22,70 | -2,66% | 494.892,00 |
| 28.05.2024 | 23,39 | 23,82 | 22,68 | 23,32 | 0,69% | 417.034,00 |
| 24.05.2024 | 23,41 | 23,51 | 22,96 | 23,16 | -0,47% | 365.955,00 |
| 23.05.2024 | 24,06 | 24,06 | 23,20 | 23,27 | -3,00% | 583.546,00 |
| 22.05.2024 | 24,27 | 24,93 | 23,88 | 23,99 | -1,60% | 680.508,00 |
| 21.05.2024 | 24,69 | 24,95 | 24,32 | 24,38 | -2,52% | 415.167,00 |
| 20.05.2024 | 25,19 | 25,49 | 24,93 | 25,01 | -1,11% | 770.921,00 |
| 17.05.2024 | 24,79 | 25,54 | 24,48 | 25,29 | 2,76% | 598.558,00 |
| 16.05.2024 | 24,36 | 24,92 | 23,77 | 24,61 | -0,20% | 899.188,00 |
| 15.05.2024 | 25,60 | 25,65 | 24,63 | 24,66 | -2,76% | 1.410.760,00 |
| 14.05.2024 | 25,22 | 25,50 | 24,91 | 25,36 | 1,72% | 1.307.022,00 |
| 13.05.2024 | 25,48 | 25,86 | 24,89 | 24,93 | -2,12% | 1.205.413,00 |
| 10.05.2024 | 25,16 | 25,95 | 24,99 | 25,47 | 0,79% | 1.134.946,00 |
| 09.05.2024 | 24,00 | 25,28 | 23,67 | 25,27 | 5,51% | 1.100.918,00 |
| 08.05.2024 | 23,45 | 24,20 | 22,13 | 23,95 | 21,08% | 2.587.966,00 |
| 07.05.2024 | 19,96 | 20,34 | 19,50 | 19,78 | -0,95% | 884.302,00 |
| 06.05.2024 | 19,57 | 20,20 | 19,47 | 19,97 | 2,57% | 640.224,00 |
| 03.05.2024 | 19,85 | 20,09 | 19,40 | 19,47 | 1,30% | 820.170,00 |
| 02.05.2024 | 19,67 | 19,99 | 19,05 | 19,22 | -1,28% | 873.725,00 |
| 01.05.2024 | 19,74 | 20,03 | 18,83 | 19,47 | -0,51% | 977.780,00 |
| 30.04.2024 | 19,49 | 20,05 | 19,37 | 19,57 | -1,16% | 720.953,00 |
| 29.04.2024 | 18,34 | 19,88 | 18,34 | 19,80 | 8,91% | 1.413.292,00 |
| 26.04.2024 | 18,11 | 18,46 | 17,90 | 18,18 | 1,11% | 518.695,00 |
| 25.04.2024 | 18,34 | 18,34 | 17,92 | 17,98 | -3,49% | 582.160,00 |
| 24.04.2024 | 18,54 | 18,84 | 18,37 | 18,63 | 0,16% | 481.133,00 |