5,699$
-0,37%
Echtzeit-Aktienkurs Myriad Genetics
Bid:
Ask:
Aktienkurse zur Myriad Genetics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 5,69 | 5,86 | 5,47 | 5,68 | -0,70% | 1.404.769,00 |
| 11.11.2026 | 5,69 | 5,86 | 5,56 | 5,72 | 0,88% | 1.379.312,00 |
| 10.11.2026 | 5,59 | 5,75 | 5,55 | 5,67 | -1,39% | 1.157.256,00 |
| 09.11.2026 | 5,92 | 5,93 | 5,63 | 5,75 | -2,87% | 2.059.687,00 |
| 06.11.2026 | 6,21 | 6,36 | 5,90 | 5,92 | -5,88% | 2.563.822,00 |
| 05.11.2026 | 6,41 | 6,75 | 6,04 | 6,29 | 4,83% | 3.599.453,00 |
| 04.11.2026 | 6,09 | 6,20 | 5,90 | 6,00 | -0,66% | 2.112.704,00 |
| 03.11.2026 | 5,87 | 6,08 | 5,85 | 6,04 | 3,25% | 2.199.774,00 |
| 02.11.2026 | 6,36 | 6,46 | 5,82 | 5,85 | -7,87% | 1.345.349,00 |
| 30.10.2026 | 6,51 | 6,66 | 6,28 | 6,35 | -4,80% | 1.503.679,00 |
| 29.10.2026 | 6,63 | 6,77 | 6,46 | 6,67 | 0,60% | 1.470.798,00 |
| 28.10.2026 | 6,24 | 6,65 | 6,19 | 6,63 | 5,41% | 2.504.457,00 |
| 27.10.2026 | 5,97 | 6,34 | 5,97 | 6,29 | 4,49% | 2.244.315,00 |
| 26.10.2026 | 5,82 | 6,07 | 5,78 | 6,02 | 3,44% | 1.486.643,00 |
| 23.10.2026 | 5,72 | 5,86 | 5,60 | 5,82 | 1,04% | 2.099.977,00 |
| 22.10.2026 | 5,57 | 5,93 | 5,39 | 5,76 | 3,69% | 4.439.953,00 |
| 21.10.2026 | 5,61 | 5,74 | 5,45 | 5,56 | 0,27% | 4.951.629,00 |
| 20.10.2026 | 5,34 | 5,95 | 5,25 | 5,54 | 31,28% | 24.004.019,00 |
| 19.10.2026 | 4,01 | 4,24 | 3,95 | 4,22 | 6,03% | 1.355.836,00 |
| 16.10.2026 | 4,35 | 4,35 | 3,97 | 3,98 | -8,32% | 1.425.473,00 |
| 15.10.2026 | 4,20 | 4,42 | 4,11 | 4,34 | 4,60% | 1.069.861,00 |
| 14.10.2026 | 4,08 | 4,29 | 4,05 | 4,15 | 2,09% | 1.860.260,00 |
| 13.10.2026 | 4,20 | 4,22 | 4,05 | 4,07 | -2,98% | 1.379.441,00 |
| 12.10.2026 | 4,30 | 4,32 | 4,19 | 4,19 | -2,78% | 1.381.102,00 |
| 09.10.2026 | 4,18 | 4,40 | 4,15 | 4,31 | 3,23% | 1.367.872,00 |
| 08.10.2026 | 4,24 | 4,26 | 4,05 | 4,18 | -2,57% | 2.259.576,00 |
| 07.10.2026 | 4,25 | 4,32 | 4,12 | 4,29 | 0,12% | 1.600.180,00 |
| 06.10.2026 | 4,62 | 4,83 | 4,22 | 4,28 | -6,55% | 1.801.506,00 |
| 05.10.2026 | 4,51 | 4,62 | 4,41 | 4,58 | 0,88% | 2.759.838,00 |
| 02.10.2026 | 4,16 | 4,59 | 4,16 | 4,54 | 11,55% | 2.281.249,00 |
| 01.10.2026 | 4,28 | 4,31 | 4,06 | 4,07 | -5,57% | 1.657.900,00 |
| 30.09.2026 | 4,28 | 4,39 | 4,27 | 4,31 | 2,01% | 1.504.783,00 |
| 29.09.2026 | 4,26 | 4,37 | 4,22 | 4,23 | -0,35% | 1.599.334,00 |
| 28.09.2026 | 4,11 | 4,33 | 4,08 | 4,24 | 1,68% | 1.181.318,00 |
| 25.09.2026 | 4,16 | 4,25 | 4,07 | 4,17 | 0,36% | 1.648.432,00 |
| 24.09.2026 | 4,00 | 4,26 | 3,97 | 4,16 | 3,62% | 1.961.359,00 |
| 23.09.2026 | 4,05 | 4,23 | 3,97 | 4,01 | -0,50% | 1.657.985,00 |
| 22.09.2026 | 3,90 | 4,06 | 3,76 | 4,03 | 0,50% | 2.486.954,00 |
| 21.09.2026 | 3,93 | 4,04 | 3,89 | 4,01 | 3,08% | 1.890.089,00 |
| 18.09.2026 | 4,15 | 4,17 | 3,86 | 3,89 | -6,04% | 3.509.964,00 |
| 17.09.2026 | 3,89 | 4,17 | 3,75 | 4,14 | 7,25% | 2.830.839,00 |
| 16.09.2026 | 3,75 | 4,09 | 3,75 | 3,86 | -0,64% | 2.049.663,00 |
| 15.09.2026 | 3,80 | 3,98 | 3,70 | 3,89 | 2,51% | 4.680.388,00 |
| 14.09.2026 | 3,43 | 3,82 | 3,42 | 3,79 | 10,82% | 2.599.405,00 |
| 11.09.2026 | 3,37 | 3,43 | 3,20 | 3,42 | 1,79% | 2.552.959,00 |
| 10.09.2026 | 3,14 | 3,36 | 3,06 | 3,36 | 5,66% | 3.939.770,00 |
| 09.09.2026 | 3,11 | 3,22 | 3,09 | 3,18 | 0,00% | 966.999,00 |
| 08.09.2026 | 3,18 | 3,22 | 3,11 | 3,18 | -0,31% | 1.194.567,00 |
| 04.09.2026 | 3,19 | 3,20 | 3,15 | 3,19 | -1,24% | 806.164,00 |
| 03.09.2026 | 3,25 | 3,32 | 3,16 | 3,23 | 0,00% | 959.058,00 |
| 02.09.2026 | 3,16 | 3,35 | 3,16 | 3,23 | 1,25% | 1.351.143,00 |
| 01.09.2026 | 2,95 | 3,22 | 2,92 | 3,19 | -0,78% | 3.034.116,00 |
| 31.08.2026 | 3,15 | 3,26 | 3,04 | 3,22 | 1,74% | 1.543.036,00 |
| 28.08.2026 | 3,15 | 3,20 | 3,07 | 3,16 | -0,32% | 1.429.695,00 |
| 27.08.2026 | 3,11 | 3,27 | 3,09 | 3,17 | 1,60% | 1.278.031,00 |
| 26.08.2026 | 3,18 | 3,19 | 3,09 | 3,12 | -2,19% | 1.288.004,00 |
| 25.08.2026 | 3,06 | 3,21 | 3,01 | 3,19 | 4,59% | 1.757.379,00 |
| 24.08.2026 | 3,20 | 3,20 | 3,00 | 3,05 | -4,69% | 1.352.465,00 |
| 21.08.2026 | 3,22 | 3,26 | 3,12 | 3,20 | -0,62% | 1.279.035,00 |
| 20.08.2026 | 3,17 | 3,30 | 3,14 | 3,22 | 0,78% | 1.928.362,00 |
| 19.08.2026 | 2,95 | 3,20 | 2,92 | 3,20 | 10,94% | 2.194.148,00 |
| 18.08.2026 | 3,01 | 3,01 | 2,84 | 2,88 | -5,57% | 2.041.073,00 |
| 17.08.2026 | 3,01 | 3,09 | 2,97 | 3,05 | 0,66% | 1.387.825,00 |
| 14.08.2026 | 3,17 | 3,18 | 3,01 | 3,03 | -4,42% | 1.555.214,00 |
| 13.08.2026 | 3,24 | 3,28 | 3,15 | 3,17 | -2,16% | 1.619.917,00 |
| 12.08.2026 | 3,25 | 3,25 | 3,13 | 3,24 | 0,78% | 1.162.680,00 |
| 11.08.2026 | 3,23 | 3,27 | 3,15 | 3,22 | -1,23% | 1.485.433,00 |
| 10.08.2026 | 3,20 | 3,33 | 3,20 | 3,26 | -0,15% | 1.376.930,00 |
| 07.08.2026 | 3,21 | 3,29 | 3,18 | 3,26 | 2,68% | 1.440.869,00 |
| 06.08.2026 | 3,16 | 3,21 | 3,02 | 3,18 | 0,79% | 2.541.086,00 |
| 05.08.2026 | 3,13 | 3,26 | 3,05 | 3,15 | -0,32% | 3.714.646,00 |
| 04.08.2026 | 3,00 | 3,23 | 3,00 | 3,16 | 4,64% | 3.502.135,00 |
| 03.08.2026 | 2,92 | 3,13 | 2,74 | 3,02 | 5,59% | 7.816.892,00 |
| 31.07.2026 | 3,10 | 3,26 | 2,81 | 2,86 | -46,74% | 15.162.792,00 |
| 30.07.2026 | 5,07 | 5,38 | 5,03 | 5,37 | 6,65% | 2.156.224,00 |
| 29.07.2026 | 5,33 | 5,43 | 5,03 | 5,04 | -5,53% | 1.475.512,00 |
| 28.07.2026 | 5,49 | 5,53 | 5,23 | 5,33 | -2,20% | 1.164.945,00 |
| 27.07.2026 | 5,69 | 5,77 | 5,41 | 5,45 | -2,85% | 1.172.182,00 |
| 24.07.2026 | 5,71 | 5,77 | 5,58 | 5,61 | -1,58% | 867.630,00 |
| 23.07.2026 | 5,61 | 5,82 | 5,61 | 5,70 | 0,71% | 679.239,00 |
| 22.07.2026 | 5,88 | 5,89 | 5,59 | 5,66 | -4,31% | 627.408,00 |
| 21.07.2026 | 5,84 | 5,99 | 5,84 | 5,92 | 0,00% | 630.679,00 |
| 20.07.2026 | 6,12 | 6,19 | 5,83 | 5,92 | -4,29% | 687.178,00 |
| 17.07.2026 | 6,12 | 6,24 | 6,06 | 6,18 | -0,16% | 734.441,00 |
| 16.07.2026 | 6,28 | 6,43 | 6,10 | 6,19 | -1,90% | 965.983,00 |
| 15.07.2026 | 6,02 | 6,36 | 6,02 | 6,31 | 4,47% | 1.100.550,00 |
| 14.07.2026 | 5,80 | 6,08 | 5,79 | 6,04 | 2,81% | 896.466,00 |
| 13.07.2026 | 5,82 | 6,02 | 5,67 | 5,88 | 0,77% | 811.599,00 |
| 10.07.2026 | 6,12 | 6,12 | 5,73 | 5,83 | -4,43% | 856.979,00 |
| 09.07.2026 | 5,85 | 6,17 | 5,80 | 6,10 | 3,92% | 881.684,00 |
| 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 |