5,879$
0,15%
Echtzeit-Aktienkurs Myriad Genetics Inc.
Bid:
Ask:
Aktienkurse zur Myriad Genetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 5,81 | 5,89 | 5,72 | 5,87 | 0,17% | 1.430.201,00 |
| 07.07.2026 | 6,09 | 6,15 | 5,78 | 5,86 | -2,98% | 1.135.798,00 |
| 06.07.2026 | 5,98 | 6,26 | 5,74 | 6,04 | 0,83% | 1.063.765,00 |
| 02.07.2026 | 6,05 | 6,12 | 5,92 | 5,99 | -0,17% | 1.319.083,00 |
| 01.07.2026 | 5,73 | 6,01 | 5,73 | 6,00 | 5,08% | 1.626.483,00 |
| 30.06.2026 | 5,85 | 5,93 | 5,55 | 5,71 | -2,39% | 1.599.244,00 |
| 29.06.2026 | 5,84 | 6,04 | 5,73 | 5,85 | -0,51% | 1.929.249,00 |
| 26.06.2026 | 5,44 | 5,90 | 5,34 | 5,88 | 8,29% | 5.205.834,00 |
| 25.06.2026 | 5,26 | 5,51 | 5,21 | 5,43 | 3,82% | 2.062.498,00 |
| 24.06.2026 | 4,67 | 5,25 | 4,66 | 5,23 | 12,96% | 1.924.886,00 |
| 23.06.2026 | 4,41 | 4,71 | 4,39 | 4,63 | 2,89% | 1.271.865,00 |
| 22.06.2026 | 4,54 | 4,62 | 4,42 | 4,50 | -0,77% | 1.271.242,00 |
| 19.06.2026 | 4,54 | 4,54 | 4,53 | 4,53 | -0,12% | - |
| 18.06.2026 | 4,40 | 4,58 | 4,40 | 4,54 | 3,77% | 2.436.337,00 |
| 17.06.2026 | 4,26 | 4,44 | 4,22 | 4,38 | 2,94% | 876.791,00 |
| 16.06.2026 | 4,31 | 4,40 | 4,21 | 4,25 | -1,62% | 1.273.711,00 |
| 15.06.2026 | 4,31 | 4,37 | 4,19 | 4,32 | -0,23% | 1.128.294,00 |
| 12.06.2026 | 4,63 | 4,67 | 4,22 | 4,33 | -6,48% | 1.192.460,00 |
| 11.06.2026 | 4,41 | 4,74 | 4,29 | 4,63 | 4,51% | 1.711.957,00 |
| 10.06.2026 | 4,54 | 4,79 | 4,40 | 4,43 | -2,10% | 1.444.921,00 |
| 09.06.2026 | 4,42 | 4,54 | 4,32 | 4,53 | 3,19% | 1.138.127,00 |
| 08.06.2026 | 4,59 | 4,64 | 4,36 | 4,39 | -4,05% | 973.905,00 |
| 05.06.2026 | 4,65 | 4,72 | 4,53 | 4,57 | -2,35% | 1.153.287,00 |
| 04.06.2026 | 4,40 | 4,78 | 4,40 | 4,68 | 6,48% | 1.638.780,00 |
| 03.06.2026 | 4,28 | 4,54 | 4,16 | 4,40 | 2,21% | 1.982.544,00 |
| 02.06.2026 | 4,20 | 4,45 | 4,12 | 4,30 | 0,58% | 2.380.739,00 |
| 01.06.2026 | 4,02 | 4,37 | 3,99 | 4,28 | 7,68% | 2.065.978,00 |
| 29.05.2026 | 4,16 | 4,25 | 3,93 | 3,97 | -5,70% | 6.042.298,00 |
| 28.05.2026 | 3,86 | 4,28 | 3,86 | 4,21 | 7,12% | 1.848.892,00 |
| 27.05.2026 | 3,88 | 3,95 | 3,83 | 3,93 | 2,08% | 866.012,00 |
| 26.05.2026 | 3,83 | 3,88 | 3,72 | 3,85 | 0,79% | 1.023.976,00 |
| 22.05.2026 | 3,88 | 3,95 | 3,77 | 3,82 | -2,30% | 1.034.572,00 |
| 21.05.2026 | 3,74 | 3,92 | 3,69 | 3,91 | 2,62% | 1.412.226,00 |
| 20.05.2026 | 3,55 | 3,82 | 3,54 | 3,81 | 7,32% | 2.099.047,00 |
| 19.05.2026 | 3,59 | 3,67 | 3,53 | 3,55 | -2,74% | 1.918.204,00 |
| 18.05.2026 | 3,58 | 3,80 | 3,56 | 3,65 | 1,96% | 2.201.387,00 |
| 15.05.2026 | 3,62 | 3,76 | 3,57 | 3,58 | -1,10% | 1.641.543,00 |
| 14.05.2026 | 3,73 | 3,77 | 3,62 | 3,62 | -2,95% | 1.697.477,00 |
| 13.05.2026 | 4,07 | 4,07 | 3,73 | 3,73 | -8,35% | 1.989.912,00 |
| 12.05.2026 | 4,20 | 4,24 | 4,07 | 4,07 | -3,55% | 1.175.139,00 |
| 11.05.2026 | 4,26 | 4,44 | 4,17 | 4,22 | -1,63% | 1.158.085,00 |
| 08.05.2026 | 4,13 | 4,38 | 4,00 | 4,29 | 4,63% | 1.983.486,00 |
| 07.05.2026 | 4,13 | 4,22 | 4,02 | 4,10 | 0,00% | 2.553.451,00 |
| 06.05.2026 | 4,13 | 4,42 | 3,75 | 4,10 | -18,33% | 7.460.239,00 |
| 05.05.2026 | 4,99 | 5,04 | 4,81 | 5,02 | 1,72% | 1.439.668,00 |
| 04.05.2026 | 4,78 | 4,97 | 4,78 | 4,94 | 2,81% | 1.135.102,00 |
| 01.05.2026 | 4,70 | 5,06 | 4,69 | 4,80 | 1,05% | 2.010.299,00 |
| 30.04.2026 | 4,55 | 4,83 | 4,55 | 4,75 | 1,28% | 1.010.270,00 |
| 29.04.2026 | 4,76 | 4,83 | 4,58 | 4,69 | -3,10% | 1.238.062,00 |
| 28.04.2026 | 4,84 | 4,93 | 4,78 | 4,84 | 0,21% | 901.342,00 |
| 27.04.2026 | 4,78 | 4,96 | 4,74 | 4,83 | 1,05% | 841.073,00 |
| 24.04.2026 | 4,77 | 4,85 | 4,71 | 4,78 | -0,21% | 735.811,00 |
| 23.04.2026 | 5,04 | 5,07 | 4,55 | 4,79 | -5,71% | 1.201.611,00 |
| 22.04.2026 | 5,02 | 5,11 | 4,99 | 5,08 | 1,91% | 717.126,00 |
| 21.04.2026 | 5,16 | 5,31 | 4,98 | 4,99 | -3,02% | 724.957,00 |
| 20.04.2026 | 5,04 | 5,23 | 4,99 | 5,14 | 1,18% | 760.822,00 |
| 17.04.2026 | 5,15 | 5,28 | 5,03 | 5,08 | 1,40% | 970.828,00 |
| 16.04.2026 | 5,28 | 5,31 | 4,97 | 5,01 | -3,65% | 1.359.616,00 |
| 15.04.2026 | 4,85 | 5,36 | 4,85 | 5,20 | 5,91% | 1.251.954,00 |
| 14.04.2026 | 4,60 | 4,93 | 4,60 | 4,91 | 7,21% | 1.028.385,00 |
| 13.04.2026 | 4,32 | 4,64 | 4,32 | 4,58 | 5,29% | 986.732,00 |
| 10.04.2026 | 4,45 | 4,62 | 4,31 | 4,35 | -2,03% | 1.061.397,00 |
| 09.04.2026 | 4,74 | 4,74 | 4,43 | 4,44 | -7,11% | 1.415.367,00 |
| 08.04.2026 | 4,87 | 4,99 | 4,71 | 4,78 | 0,74% | 955.691,00 |
| 07.04.2026 | 4,66 | 4,75 | 4,57 | 4,75 | 1,61% | 1.178.216,00 |
| 06.04.2026 | 4,75 | 4,86 | 4,67 | 4,67 | -1,68% | 609.569,00 |
| 02.04.2026 | 4,45 | 4,83 | 4,44 | 4,75 | 3,49% | 1.147.870,00 |
| 01.04.2026 | 4,53 | 4,70 | 4,51 | 4,59 | 2,00% | 855.187,00 |
| 31.03.2026 | 4,38 | 4,53 | 4,36 | 4,50 | 3,69% | 1.226.013,00 |
| 30.03.2026 | 4,28 | 4,38 | 4,20 | 4,34 | 1,40% | 1.368.950,00 |
| 27.03.2026 | 4,58 | 4,67 | 4,27 | 4,28 | -7,36% | 1.618.331,00 |
| 26.03.2026 | 4,62 | 4,81 | 4,58 | 4,62 | -1,28% | 930.727,00 |
| 25.03.2026 | 4,70 | 4,82 | 4,56 | 4,68 | 1,52% | 1.482.165,00 |
| 24.03.2026 | 4,64 | 4,80 | 4,55 | 4,61 | -1,07% | 1.774.055,00 |
| 23.03.2026 | 4,64 | 4,88 | 4,58 | 4,66 | 1,75% | 2.186.864,00 |
| 20.03.2026 | 4,77 | 4,86 | 4,54 | 4,58 | -3,58% | 17.564.301,00 |
| 19.03.2026 | 4,54 | 4,80 | 4,54 | 4,75 | 2,37% | 1.773.421,00 |
| 18.03.2026 | 4,68 | 5,05 | 4,38 | 4,64 | -2,93% | 2.197.974,00 |
| 17.03.2026 | 4,59 | 4,83 | 4,53 | 4,78 | 4,14% | 2.086.263,00 |
| 16.03.2026 | 4,66 | 4,79 | 4,53 | 4,59 | -1,50% | 1.731.881,00 |
| 13.03.2026 | 4,84 | 4,90 | 4,62 | 4,66 | -3,92% | 1.723.835,00 |
| 12.03.2026 | 4,91 | 5,11 | 4,75 | 4,85 | -4,15% | 2.231.396,00 |
| 11.03.2026 | 5,08 | 5,10 | 4,80 | 5,06 | -1,17% | 2.250.532,00 |
| 10.03.2026 | 5,18 | 5,47 | 5,00 | 5,12 | 6,44% | 2.566.214,00 |
| 09.03.2026 | 5,00 | 5,23 | 4,76 | 4,81 | -6,60% | 3.306.409,00 |
| 06.03.2026 | 4,96 | 5,17 | 4,85 | 5,15 | 0,39% | 1.562.889,00 |
| 05.03.2026 | 5,11 | 5,33 | 4,98 | 5,13 | -2,84% | 1.508.359,00 |
| 04.03.2026 | 5,30 | 5,49 | 5,26 | 5,28 | -0,19% | 1.371.078,00 |
| 03.03.2026 | 4,87 | 5,34 | 4,77 | 5,29 | 5,59% | 1.675.516,00 |
| 02.03.2026 | 5,06 | 5,17 | 4,68 | 5,01 | 8,68% | 2.101.680,00 |
| 27.02.2026 | 4,77 | 4,79 | 4,48 | 4,61 | -5,14% | 1.944.669,00 |
| 26.02.2026 | 4,82 | 5,02 | 4,71 | 4,86 | 1,67% | 1.484.518,00 |
| 25.02.2026 | 4,43 | 4,88 | 4,42 | 4,78 | 7,90% | 2.500.606,00 |
| 24.02.2026 | 5,57 | 5,71 | 4,38 | 4,43 | 1,14% | 5.212.184,00 |
| 23.02.2026 | 4,27 | 4,40 | 4,10 | 4,38 | 2,10% | 2.083.169,00 |
| 20.02.2026 | 4,32 | 4,38 | 4,21 | 4,29 | -2,05% | 1.161.662,00 |
| 19.02.2026 | 4,34 | 4,41 | 4,26 | 4,38 | 0,23% | 835.114,00 |
| 18.02.2026 | 4,50 | 4,57 | 4,32 | 4,37 | -2,89% | 819.876,00 |
| 17.02.2026 | 4,49 | 4,61 | 4,34 | 4,50 | 0,22% | 917.355,00 |
| 13.02.2026 | 4,52 | 4,71 | 4,46 | 4,49 | -0,88% | 1.035.608,00 |