465,160$
-2,88%
Echtzeit-Aktienkurs MYR Group
Bid:
Ask:
Aktienkurse zur MYR Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 478,06 | 479,10 | 457,73 | 465,06 | -2,90% | 312.471,00 |
| 28.05.2026 | 476,04 | 484,71 | 459,80 | 478,93 | 1,47% | 308.943,00 |
| 27.05.2026 | 468,00 | 478,34 | 455,00 | 471,99 | 1,65% | 220.128,00 |
| 26.05.2026 | 452,21 | 466,18 | 451,31 | 464,35 | 3,90% | 173.278,00 |
| 22.05.2026 | 446,91 | 449,91 | 433,30 | 446,90 | 1,70% | 180.721,00 |
| 21.05.2026 | 446,17 | 453,67 | 436,26 | 439,44 | -1,41% | 292.627,00 |
| 20.05.2026 | 450,06 | 452,56 | 441,50 | 445,73 | 1,15% | 256.542,00 |
| 19.05.2026 | 442,23 | 445,50 | 422,58 | 440,68 | -2,03% | 357.773,00 |
| 18.05.2026 | 473,70 | 480,00 | 442,64 | 449,83 | -3,77% | 219.990,00 |
| 15.05.2026 | 460,34 | 468,68 | 451,50 | 467,46 | -1,19% | 196.376,00 |
| 14.05.2026 | 472,92 | 479,96 | 463,26 | 473,07 | 1,09% | 163.285,00 |
| 13.05.2026 | 461,45 | 472,18 | 445,09 | 467,97 | 2,79% | 227.207,00 |
| 12.05.2026 | 454,79 | 458,06 | 444,21 | 455,27 | -0,69% | 274.130,00 |
| 11.05.2026 | 437,86 | 458,88 | 436,02 | 458,42 | 4,70% | 266.037,00 |
| 08.05.2026 | 435,93 | 438,23 | 427,67 | 437,86 | 2,45% | 205.047,00 |
| 07.05.2026 | 455,36 | 455,36 | 419,04 | 427,38 | -6,02% | 663.299,00 |
| 06.05.2026 | 469,11 | 473,06 | 439,75 | 454,78 | -2,94% | 519.260,00 |
| 05.05.2026 | 466,40 | 474,54 | 461,27 | 468,54 | 2,68% | 439.364,00 |
| 04.05.2026 | 441,00 | 461,77 | 438,20 | 456,29 | 5,26% | 461.874,00 |
| 01.05.2026 | 410,90 | 433,61 | 407,67 | 433,49 | 7,22% | 281.923,00 |
| 30.04.2026 | 363,68 | 406,43 | 359,85 | 404,30 | 19,49% | 709.425,00 |
| 29.04.2026 | 332,86 | 340,92 | 329,74 | 338,36 | 2,23% | 307.895,00 |
| 28.04.2026 | 345,20 | 346,58 | 329,95 | 330,97 | -4,45% | 307.856,00 |
| 27.04.2026 | 340,00 | 349,15 | 335,00 | 346,37 | 2,09% | 217.613,00 |
| 24.04.2026 | 340,44 | 345,00 | 334,42 | 339,28 | 0,36% | 174.608,00 |
| 23.04.2026 | 336,43 | 345,00 | 334,98 | 338,05 | 1,48% | 319.053,00 |
| 22.04.2026 | 338,99 | 342,12 | 329,95 | 333,11 | -0,37% | 216.644,00 |
| 21.04.2026 | 334,11 | 339,23 | 329,01 | 334,35 | 0,67% | 215.094,00 |
| 20.04.2026 | 327,72 | 333,50 | 325,82 | 332,14 | 0,85% | 157.515,00 |
| 17.04.2026 | 322,01 | 331,28 | 318,92 | 329,33 | 4,68% | 190.640,00 |
| 16.04.2026 | 320,52 | 321,67 | 313,01 | 314,62 | -1,86% | 255.894,00 |
| 15.04.2026 | 318,83 | 322,15 | 315,75 | 320,57 | -0,47% | 224.955,00 |
| 14.04.2026 | 321,53 | 323,82 | 315,86 | 322,07 | 0,62% | 264.189,00 |
| 13.04.2026 | 317,10 | 320,83 | 315,74 | 320,10 | 0,58% | 243.616,00 |
| 10.04.2026 | 315,79 | 321,68 | 310,17 | 318,26 | 0,96% | 267.727,00 |
| 09.04.2026 | 301,11 | 319,63 | 301,04 | 315,24 | 4,82% | 345.929,00 |
| 08.04.2026 | 307,14 | 308,69 | 298,48 | 300,75 | 4,12% | 378.195,00 |
| 07.04.2026 | 287,66 | 293,59 | 282,22 | 288,85 | 0,27% | 258.322,00 |
| 06.04.2026 | 285,70 | 289,85 | 276,12 | 288,06 | 0,83% | 292.580,00 |
| 02.04.2026 | 282,07 | 292,79 | 281,00 | 285,68 | -1,57% | 291.262,00 |
| 01.04.2026 | 285,23 | 296,94 | 284,00 | 290,24 | 2,81% | 295.289,00 |
| 31.03.2026 | 267,98 | 283,64 | 266,52 | 282,32 | 5,78% | 453.577,00 |
| 30.03.2026 | 275,60 | 275,60 | 258,20 | 266,89 | -2,41% | 465.502,00 |
| 27.03.2026 | 269,34 | 276,19 | 262,42 | 273,47 | 1,64% | 265.460,00 |
| 26.03.2026 | 282,18 | 282,18 | 268,26 | 269,06 | -5,65% | 160.077,00 |
| 25.03.2026 | 286,25 | 288,56 | 280,97 | 285,18 | 0,19% | 206.353,00 |
| 24.03.2026 | 271,21 | 284,65 | 268,43 | 284,65 | 3,80% | 246.668,00 |
| 23.03.2026 | 267,07 | 276,83 | 266,16 | 274,23 | 5,60% | 184.696,00 |
| 20.03.2026 | 273,84 | 275,00 | 257,25 | 259,68 | -5,11% | 373.492,00 |
| 19.03.2026 | 262,97 | 279,02 | 259,64 | 273,66 | 2,79% | 288.335,00 |
| 18.03.2026 | 267,51 | 270,14 | 264,20 | 266,24 | 0,33% | 215.351,00 |
| 17.03.2026 | 267,43 | 269,08 | 260,22 | 265,37 | -0,77% | 358.800,00 |
| 16.03.2026 | 266,31 | 268,55 | 261,60 | 267,43 | 2,41% | 144.068,00 |
| 13.03.2026 | 260,83 | 267,42 | 257,12 | 261,13 | 1,33% | 210.133,00 |
| 12.03.2026 | 264,71 | 266,14 | 255,41 | 257,70 | -4,19% | 376.297,00 |
| 11.03.2026 | 265,91 | 270,50 | 259,76 | 268,97 | 0,40% | 238.177,00 |
| 10.03.2026 | 267,81 | 274,27 | 264,51 | 267,90 | 0,22% | 353.521,00 |
| 09.03.2026 | 256,29 | 267,99 | 251,63 | 267,31 | 2,46% | 351.582,00 |
| 06.03.2026 | 260,09 | 264,55 | 254,31 | 260,90 | -2,83% | 262.459,00 |
| 05.03.2026 | 270,18 | 270,62 | 258,93 | 268,50 | -2,23% | 344.451,00 |
| 04.03.2026 | 271,62 | 278,09 | 266,52 | 274,62 | 1,82% | 299.262,00 |
| 03.03.2026 | 270,45 | 275,96 | 259,00 | 269,72 | -1,40% | 334.367,00 |
| 02.03.2026 | 267,99 | 273,73 | 263,50 | 273,54 | 1,33% | 350.569,00 |
| 27.02.2026 | 268,54 | 272,69 | 263,10 | 269,96 | -0,92% | 325.160,00 |
| 26.02.2026 | 290,87 | 290,87 | 261,00 | 272,47 | -0,56% | 602.695,00 |
| 25.02.2026 | 282,33 | 282,33 | 270,18 | 274,01 | -1,79% | 340.540,00 |
| 24.02.2026 | 271,87 | 282,21 | 263,98 | 279,00 | 1,65% | 264.219,00 |
| 23.02.2026 | 276,92 | 280,99 | 268,44 | 274,47 | -2,33% | 233.897,00 |
| 20.02.2026 | 272,14 | 284,98 | 271,90 | 281,01 | 3,69% | 208.753,00 |
| 19.02.2026 | 260,38 | 271,01 | 256,95 | 271,01 | 3,88% | 316.840,00 |
| 18.02.2026 | 270,56 | 274,18 | 259,00 | 260,90 | -3,48% | 230.958,00 |
| 17.02.2026 | 273,06 | 275,49 | 268,02 | 270,32 | -1,33% | 159.753,00 |
| 13.02.2026 | 268,00 | 280,28 | 263,04 | 273,95 | 2,29% | 262.626,00 |
| 12.02.2026 | 275,75 | 283,68 | 267,30 | 267,81 | -1,08% | 243.451,00 |
| 11.02.2026 | 274,48 | 283,69 | 268,13 | 270,73 | 0,52% | 210.353,00 |
| 10.02.2026 | 270,06 | 272,78 | 265,80 | 269,32 | -0,32% | 227.867,00 |
| 09.02.2026 | 268,81 | 274,61 | 266,10 | 270,19 | 0,53% | 149.396,00 |
| 06.02.2026 | 257,92 | 270,88 | 257,92 | 268,76 | 6,29% | 327.635,00 |
| 05.02.2026 | 247,62 | 259,87 | 240,47 | 252,86 | 1,66% | 199.882,00 |
| 04.02.2026 | 265,09 | 265,09 | 242,68 | 248,72 | -5,77% | 144.158,00 |
| 03.02.2026 | 259,78 | 266,00 | 252,71 | 263,96 | 2,54% | 184.901,00 |
| 02.02.2026 | 247,55 | 257,91 | 245,27 | 257,41 | 2,95% | 276.563,00 |
| 30.01.2026 | 251,13 | 258,02 | 241,95 | 250,04 | -1,81% | 282.156,00 |
| 29.01.2026 | 254,42 | 258,08 | 248,02 | 254,66 | 1,24% | 225.493,00 |
| 28.01.2026 | 255,74 | 257,51 | 247,38 | 251,55 | -0,60% | 157.678,00 |
| 27.01.2026 | 251,87 | 258,23 | 250,69 | 253,08 | 0,97% | 122.231,00 |
| 26.01.2026 | 246,09 | 251,43 | 244,55 | 250,66 | 2,48% | 182.295,00 |
| 23.01.2026 | 252,88 | 253,19 | 242,28 | 244,60 | -2,19% | 193.270,00 |
| 22.01.2026 | 260,00 | 263,48 | 244,01 | 250,07 | -2,68% | 167.417,00 |
| 21.01.2026 | 250,99 | 257,72 | 244,29 | 256,95 | 3,96% | 300.824,00 |
| 20.01.2026 | 244,12 | 252,52 | 244,12 | 247,17 | -1,28% | 239.003,00 |
| 16.01.2026 | 246,25 | 252,53 | 243,34 | 250,37 | 2,53% | 271.016,00 |
| 15.01.2026 | 233,10 | 247,00 | 233,10 | 244,19 | 6,40% | 253.501,00 |
| 14.01.2026 | 233,56 | 233,56 | 221,38 | 229,50 | -1,79% | 201.362,00 |
| 13.01.2026 | 227,95 | 238,36 | 227,25 | 233,69 | 3,41% | 223.581,00 |
| 12.01.2026 | 223,85 | 227,28 | 220,00 | 225,99 | 1,62% | 200.034,00 |
| 09.01.2026 | 221,92 | 227,08 | 221,79 | 222,39 | 0,27% | 138.256,00 |
| 08.01.2026 | 236,07 | 236,76 | 215,40 | 221,80 | -5,95% | 193.737,00 |
| 07.01.2026 | 236,64 | 236,64 | 230,71 | 235,84 | 0,17% | 141.741,00 |
| 06.01.2026 | 231,57 | 236,02 | 220,76 | 235,44 | 1,24% | 285.860,00 |