184,840$
-0,43%
Echtzeit-Aktienkurs MYR Group Inc.
Bid:
Ask:
Aktienkurse zur MYR Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 187,26 | 187,83 | 183,22 | 185,05 | -0,32% | 160.982,00 |
| 07.08.2025 | 188,11 | 191,20 | 183,36 | 185,64 | -0,04% | 170.624,00 |
| 06.08.2025 | 186,76 | 188,18 | 183,05 | 185,71 | -0,93% | 238.823,00 |
| 05.08.2025 | 190,79 | 192,41 | 183,55 | 187,46 | -0,66% | 208.433,00 |
| 04.08.2025 | 190,39 | 191,78 | 186,26 | 188,71 | 0,68% | 145.420,00 |
| 01.08.2025 | 188,67 | 189,10 | 180,00 | 187,44 | -3,14% | 276.719,00 |
| 31.07.2025 | 215,83 | 220,02 | 191,97 | 193,52 | -3,42% | 422.089,00 |
| 30.07.2025 | 198,15 | 201,63 | 198,15 | 200,37 | 1,17% | 178.065,00 |
| 29.07.2025 | 199,62 | 203,39 | 196,44 | 198,05 | 0,72% | 210.269,00 |
| 28.07.2025 | 200,12 | 200,26 | 193,71 | 196,64 | -1,83% | 174.477,00 |
| 25.07.2025 | 198,28 | 205,35 | 197,01 | 200,30 | 2,54% | 152.363,00 |
| 24.07.2025 | 191,23 | 197,00 | 189,51 | 195,34 | 2,48% | 229.411,00 |
| 23.07.2025 | 187,55 | 191,27 | 186,01 | 190,61 | 3,09% | 124.522,00 |
| 22.07.2025 | 189,75 | 190,32 | 181,15 | 184,90 | -3,02% | 206.612,00 |
| 21.07.2025 | 193,20 | 193,20 | 188,96 | 190,66 | -0,67% | 103.439,00 |
| 18.07.2025 | 193,83 | 194,00 | 191,12 | 191,94 | -0,05% | 96.106,00 |
| 17.07.2025 | 190,62 | 194,95 | 190,34 | 192,03 | 1,30% | 114.029,00 |
| 16.07.2025 | 186,95 | 190,61 | 184,77 | 189,56 | 2,37% | 129.002,00 |
| 15.07.2025 | 188,81 | 189,00 | 183,66 | 185,18 | -1,00% | 183.825,00 |
| 14.07.2025 | 184,23 | 187,63 | 183,66 | 187,05 | 1,85% | 94.108,00 |
| 11.07.2025 | 183,01 | 185,24 | 182,00 | 183,66 | 0,63% | 96.050,00 |
| 10.07.2025 | 184,10 | 185,45 | 181,10 | 182,51 | -0,93% | 132.854,00 |
| 09.07.2025 | 183,90 | 184,96 | 181,55 | 184,22 | 1,00% | 130.524,00 |
| 08.07.2025 | 188,24 | 190,20 | 180,30 | 182,40 | -2,36% | 132.581,00 |
| 07.07.2025 | 188,27 | 190,81 | 186,01 | 186,81 | -1,10% | 142.910,00 |
| 03.07.2025 | 183,76 | 189,36 | 183,76 | 188,88 | 3,13% | 201.476,00 |
| 02.07.2025 | 180,27 | 183,46 | 180,27 | 183,14 | 1,36% | 135.886,00 |
| 01.07.2025 | 181,00 | 182,68 | 177,28 | 180,69 | -0,44% | 149.977,00 |
| 30.06.2025 | 183,77 | 183,77 | 181,28 | 181,48 | -0,62% | 129.656,00 |
| 27.06.2025 | 181,92 | 184,37 | 180,00 | 182,61 | 1,34% | 231.722,00 |
| 26.06.2025 | 179,79 | 182,33 | 179,16 | 180,20 | 0,59% | 174.932,00 |
| 25.06.2025 | 178,34 | 180,97 | 177,44 | 179,15 | 0,78% | 219.956,00 |
| 24.06.2025 | 174,49 | 188,71 | 172,21 | 177,76 | 2,56% | 120.792,00 |
| 23.06.2025 | 169,15 | 173,78 | 166,38 | 173,33 | 2,36% | 134.910,00 |
| 20.06.2025 | 169,81 | 169,93 | 165,00 | 169,34 | 0,83% | 402.600,00 |
| 18.06.2025 | 166,99 | 172,01 | 166,95 | 167,95 | 0,57% | 203.421,00 |
| 17.06.2025 | 161,88 | 168,75 | 161,55 | 166,99 | 1,73% | 180.724,00 |
| 16.06.2025 | 165,16 | 167,91 | 163,52 | 164,15 | 0,47% | 241.096,00 |
| 13.06.2025 | 162,56 | 165,05 | 159,61 | 163,39 | -1,20% | 130.022,00 |
| 12.06.2025 | 165,29 | 166,72 | 163,88 | 165,38 | 0,05% | 141.591,00 |
| 11.06.2025 | 164,81 | 167,77 | 158,48 | 165,30 | 1,21% | 163.887,00 |
| 10.06.2025 | 166,84 | 167,41 | 160,87 | 163,32 | -1,73% | 161.241,00 |
| 09.06.2025 | 167,94 | 168,59 | 164,44 | 166,20 | 0,38% | 237.665,00 |
| 06.06.2025 | 163,86 | 166,93 | 163,70 | 165,57 | 0,63% | 183.769,00 |
| 05.06.2025 | 160,75 | 165,36 | 158,80 | 164,53 | 2,65% | 224.187,00 |
| 04.06.2025 | 161,65 | 163,06 | 159,86 | 160,29 | -1,09% | 198.434,00 |
| 03.06.2025 | 158,72 | 163,49 | 157,07 | 162,06 | 2,33% | 158.803,00 |
| 02.06.2025 | 156,98 | 158,78 | 154,62 | 158,37 | 0,97% | 150.165,00 |
| 30.05.2025 | 157,26 | 159,12 | 155,31 | 156,85 | -0,86% | 204.019,00 |
| 29.05.2025 | 160,50 | 160,70 | 157,27 | 158,21 | -0,54% | 143.823,00 |
| 28.05.2025 | 161,79 | 161,79 | 158,16 | 159,07 | -1,07% | 124.153,00 |
| 27.05.2025 | 160,00 | 162,18 | 157,77 | 160,79 | 2,15% | 181.885,00 |
| 23.05.2025 | 154,84 | 159,51 | 154,55 | 157,41 | 0,22% | 221.845,00 |
| 22.05.2025 | 159,70 | 160,01 | 154,57 | 157,07 | -2,33% | 273.855,00 |
| 21.05.2025 | 162,06 | 164,21 | 160,25 | 160,81 | -1,98% | 254.847,00 |
| 20.05.2025 | 163,83 | 165,27 | 163,64 | 164,05 | 0,07% | 220.027,00 |
| 19.05.2025 | 162,15 | 164,14 | 160,99 | 163,94 | -0,37% | 214.310,00 |
| 16.05.2025 | 163,88 | 166,29 | 162,04 | 164,55 | 0,64% | 193.332,00 |
| 15.05.2025 | 163,10 | 165,38 | 162,55 | 163,51 | -0,34% | 249.878,00 |
| 14.05.2025 | 165,42 | 167,26 | 163,32 | 164,07 | -0,14% | 184.324,00 |
| 13.05.2025 | 161,70 | 165,25 | 161,64 | 164,30 | 2,82% | 230.946,00 |
| 12.05.2025 | 164,61 | 165,00 | 155,44 | 159,79 | 2,68% | 214.665,00 |
| 09.05.2025 | 156,00 | 156,56 | 152,93 | 155,62 | 0,37% | 194.196,00 |
| 08.05.2025 | 157,89 | 158,28 | 154,72 | 155,05 | -0,15% | 169.153,00 |
| 07.05.2025 | 152,93 | 156,49 | 152,10 | 155,28 | 1,56% | 228.916,00 |
| 06.05.2025 | 153,80 | 155,95 | 151,34 | 152,90 | 0,00% | 214.225,00 |
| 05.05.2025 | 154,00 | 156,00 | 151,83 | 152,90 | -1,08% | 265.477,00 |
| 02.05.2025 | 148,80 | 156,42 | 147,22 | 154,57 | 5,08% | 497.957,00 |
| 01.05.2025 | 139,70 | 147,86 | 131,96 | 147,10 | 20,50% | 655.104,00 |
| 30.04.2025 | 120,05 | 122,78 | 117,18 | 122,07 | -2,83% | 239.675,00 |
| 29.04.2025 | 121,16 | 126,05 | 121,11 | 125,63 | 2,18% | 292.435,00 |
| 28.04.2025 | 123,09 | 125,42 | 121,10 | 122,95 | -0,39% | 167.120,00 |
| 25.04.2025 | 119,30 | 123,92 | 117,31 | 123,43 | 2,30% | 145.622,00 |
| 24.04.2025 | 116,91 | 121,34 | 116,91 | 120,66 | 3,55% | 126.774,00 |
| 23.04.2025 | 117,77 | 121,36 | 115,46 | 116,52 | 2,86% | 138.445,00 |
| 22.04.2025 | 111,52 | 113,84 | 108,87 | 113,28 | 3,33% | 127.196,00 |
| 21.04.2025 | 113,74 | 113,74 | 106,52 | 109,63 | -4,42% | 180.619,00 |
| 17.04.2025 | 113,95 | 115,85 | 110,06 | 114,70 | 0,69% | 120.795,00 |
| 16.04.2025 | 112,91 | 115,67 | 110,58 | 113,91 | 0,40% | 147.184,00 |
| 15.04.2025 | 111,77 | 115,62 | 111,77 | 113,46 | 0,40% | 128.499,00 |
| 14.04.2025 | 114,21 | 115,10 | 110,85 | 113,01 | 1,03% | 147.101,00 |
| 11.04.2025 | 111,01 | 113,58 | 108,51 | 111,86 | -0,03% | 152.463,00 |
| 10.04.2025 | 109,84 | 114,08 | 108,56 | 111,89 | -2,80% | 197.382,00 |
| 09.04.2025 | 100,36 | 118,63 | 100,36 | 115,11 | 13,05% | 204.794,00 |
| 08.04.2025 | 107,12 | 111,75 | 99,95 | 101,82 | -3,46% | 216.765,00 |
| 07.04.2025 | 100,67 | 110,10 | 99,04 | 105,47 | 0,17% | 258.082,00 |
| 04.04.2025 | 105,99 | 110,57 | 97,72 | 105,29 | -4,62% | 253.799,00 |
| 03.04.2025 | 111,73 | 113,16 | 107,55 | 110,39 | -7,72% | 236.274,00 |
| 02.04.2025 | 111,61 | 120,51 | 111,36 | 119,63 | 5,14% | 207.637,00 |
| 01.04.2025 | 112,73 | 114,21 | 110,66 | 113,78 | 0,65% | 150.344,00 |
| 31.03.2025 | 114,10 | 114,10 | 110,33 | 113,05 | -2,81% | 198.721,00 |
| 28.03.2025 | 114,69 | 117,04 | 113,05 | 116,31 | 0,55% | 185.478,00 |
| 27.03.2025 | 118,08 | 121,00 | 115,50 | 115,67 | -4,38% | 139.525,00 |
| 26.03.2025 | 128,85 | 129,40 | 119,67 | 120,97 | -6,20% | 156.989,00 |
| 25.03.2025 | 128,54 | 130,00 | 127,09 | 128,97 | 0,35% | 153.835,00 |
| 24.03.2025 | 129,51 | 130,07 | 126,48 | 128,52 | 1,16% | 213.781,00 |
| 21.03.2025 | 124,63 | 127,49 | 123,00 | 127,04 | 1,35% | 500.346,00 |
| 20.03.2025 | 125,00 | 127,44 | 123,79 | 125,35 | -0,91% | 239.721,00 |
| 19.03.2025 | 124,01 | 128,04 | 122,14 | 126,50 | 1,74% | 292.268,00 |
| 18.03.2025 | 118,10 | 126,34 | 117,47 | 124,34 | 3,23% | 677.656,00 |