155,150$
-0,32%
Echtzeit-Aktienkurs MYR Group
Bid:
Ask:
Aktienkurse zur MYR Group Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
09.05.2024 | 155,61 | 159,30 | 154,50 | 156,65 | 0,64% | 87.779,00 |
08.05.2024 | 151,32 | 155,72 | 151,32 | 155,65 | 1,34% | 108.288,00 |
07.05.2024 | 157,33 | 159,03 | 153,15 | 153,59 | 0,87% | 183.248,00 |
06.05.2024 | 144,62 | 152,74 | 143,86 | 152,26 | 5,79% | 131.309,00 |
03.05.2024 | 155,39 | 155,39 | 142,81 | 143,92 | -5,31% | 250.094,00 |
02.05.2024 | 149,79 | 155,99 | 141,76 | 151,99 | -7,60% | 432.904,00 |
01.05.2024 | 167,47 | 167,76 | 162,64 | 164,50 | -1,06% | 119.307,00 |
30.04.2024 | 168,33 | 171,10 | 165,15 | 166,26 | -2,60% | 110.760,00 |
29.04.2024 | 168,38 | 171,08 | 168,38 | 170,70 | 1,51% | 91.466,00 |
26.04.2024 | 165,82 | 168,50 | 164,88 | 168,16 | 1,26% | 123.760,00 |
25.04.2024 | 163,24 | 167,00 | 161,90 | 166,06 | 0,89% | 123.427,00 |
24.04.2024 | 164,54 | 167,71 | 163,05 | 164,60 | 0,13% | 92.137,00 |
23.04.2024 | 161,59 | 165,23 | 161,24 | 164,38 | 2,81% | 128.910,00 |
22.04.2024 | 160,05 | 161,84 | 159,35 | 159,88 | 0,74% | 60.853,00 |
19.04.2024 | 158,35 | 161,82 | 157,53 | 158,71 | -0,21% | 80.834,00 |
18.04.2024 | 161,67 | 163,25 | 158,37 | 159,04 | -0,98% | 57.296,00 |
17.04.2024 | 166,33 | 166,33 | 159,55 | 160,61 | -2,51% | 95.573,00 |
16.04.2024 | 165,41 | 167,22 | 162,09 | 164,75 | -1,35% | 115.230,00 |
15.04.2024 | 171,20 | 172,73 | 165,70 | 167,01 | -1,39% | 54.223,00 |
12.04.2024 | 169,81 | 172,00 | 166,20 | 169,36 | -1,14% | 194.511,00 |
11.04.2024 | 169,19 | 172,63 | 168,83 | 171,32 | 1,72% | 53.614,00 |
10.04.2024 | 169,27 | 171,42 | 166,77 | 168,43 | -2,68% | 157.575,00 |
09.04.2024 | 177,57 | 177,57 | 171,54 | 173,06 | -2,28% | 102.622,00 |
08.04.2024 | 179,01 | 181,02 | 176,07 | 177,10 | -0,62% | 104.223,00 |
05.04.2024 | 173,18 | 179,09 | 173,18 | 178,21 | 2,70% | 71.435,00 |
04.04.2024 | 176,57 | 179,09 | 173,37 | 173,52 | -0,79% | 69.602,00 |
03.04.2024 | 168,86 | 176,67 | 167,64 | 174,90 | 2,67% | 105.299,00 |
02.04.2024 | 173,19 | 173,19 | 169,12 | 170,35 | -3,17% | 111.492,00 |
01.04.2024 | 177,69 | 177,69 | 173,90 | 175,93 | -0,46% | 95.132,00 |
28.03.2024 | 176,55 | 179,68 | 174,53 | 176,75 | 0,71% | 169.392,00 |
27.03.2024 | 168,88 | 175,50 | 168,59 | 175,50 | 5,22% | 143.195,00 |
26.03.2024 | 169,00 | 169,00 | 166,01 | 166,79 | -0,55% | 127.014,00 |
25.03.2024 | 173,75 | 173,75 | 167,65 | 167,72 | -2,78% | 75.333,00 |
22.03.2024 | 170,00 | 173,27 | 168,89 | 172,52 | 1,54% | 123.928,00 |
21.03.2024 | 165,31 | 169,90 | 165,31 | 169,90 | 3,35% | 80.349,00 |
20.03.2024 | 161,12 | 167,30 | 160,47 | 164,39 | 2,40% | 142.887,00 |
19.03.2024 | 155,27 | 163,71 | 155,27 | 160,54 | 3,41% | 159.454,00 |
18.03.2024 | 158,31 | 158,89 | 154,72 | 155,24 | -1,24% | 50.019,00 |
15.03.2024 | 152,38 | 158,87 | 152,38 | 157,19 | 2,49% | 292.899,00 |
14.03.2024 | 156,00 | 156,00 | 152,16 | 153,37 | -1,69% | 108.214,00 |
13.03.2024 | 156,00 | 158,10 | 155,41 | 156,00 | -0,22% | 121.845,00 |
12.03.2024 | 158,26 | 158,64 | 154,73 | 156,34 | -1,06% | 204.801,00 |
11.03.2024 | 161,36 | 161,36 | 155,82 | 158,02 | -2,49% | 80.612,00 |
08.03.2024 | 163,34 | 165,82 | 161,30 | 162,06 | 0,37% | 95.113,00 |
07.03.2024 | 162,98 | 164,72 | 160,95 | 161,46 | -0,02% | 110.298,00 |
06.03.2024 | 161,47 | 163,74 | 161,13 | 161,50 | 0,81% | 138.597,00 |
05.03.2024 | 167,89 | 167,89 | 159,11 | 160,21 | -4,86% | 137.411,00 |
04.03.2024 | 166,77 | 170,00 | 166,47 | 168,39 | 1,27% | 147.338,00 |
01.03.2024 | 164,48 | 167,70 | 163,76 | 166,28 | 2,13% | 170.903,00 |
29.02.2024 | 158,70 | 163,46 | 149,01 | 162,81 | -5,60% | 412.118,00 |
28.02.2024 | 167,26 | 172,59 | 167,26 | 172,47 | 3,04% | 332.906,00 |
27.02.2024 | 165,48 | 168,16 | 164,57 | 167,38 | 2,14% | 121.795,00 |
26.02.2024 | 160,47 | 164,54 | 160,47 | 163,87 | 0,13% | 156.983,00 |
23.02.2024 | 161,04 | 163,75 | 159,79 | 163,66 | 1,78% | 116.330,00 |
22.02.2024 | 156,20 | 160,98 | 156,20 | 160,79 | 2,99% | 160.281,00 |
21.02.2024 | 154,55 | 156,23 | 153,08 | 156,12 | 1,02% | 129.387,00 |
20.02.2024 | 152,05 | 154,73 | 150,08 | 154,55 | 0,28% | 100.954,00 |
16.02.2024 | 156,77 | 158,17 | 151,24 | 154,12 | -2,61% | 61.593,00 |
15.02.2024 | 156,29 | 158,96 | 153,46 | 158,25 | 2,12% | 153.743,00 |
14.02.2024 | 152,20 | 155,30 | 150,86 | 154,96 | 3,35% | 116.650,00 |
13.02.2024 | 153,95 | 156,85 | 149,18 | 149,94 | -5,39% | 119.059,00 |
12.02.2024 | 158,20 | 159,79 | 156,48 | 158,48 | 0,62% | 78.754,00 |
09.02.2024 | 154,23 | 157,60 | 153,59 | 157,50 | 2,17% | 96.415,00 |
08.02.2024 | 151,18 | 154,19 | 151,18 | 154,16 | 2,00% | 67.970,00 |
07.02.2024 | 150,19 | 152,98 | 150,19 | 151,13 | 1,31% | 48.541,00 |
06.02.2024 | 148,03 | 149,72 | 147,61 | 149,18 | 1,01% | 44.488,00 |
05.02.2024 | 149,50 | 149,77 | 147,20 | 147,69 | -2,41% | 83.357,00 |
02.02.2024 | 147,66 | 152,11 | 147,27 | 151,34 | 1,85% | 68.170,00 |
01.02.2024 | 144,00 | 148,59 | 144,00 | 148,59 | 3,22% | 99.731,00 |
31.01.2024 | 149,12 | 149,12 | 143,16 | 143,95 | -3,17% | 91.373,00 |
30.01.2024 | 147,87 | 150,54 | 147,24 | 148,66 | 0,07% | 143.153,00 |
29.01.2024 | 146,35 | 148,75 | 145,36 | 148,56 | 1,58% | 78.532,00 |
26.01.2024 | 143,02 | 146,38 | 142,65 | 146,25 | 2,91% | 116.988,00 |
25.01.2024 | 142,34 | 145,90 | 141,37 | 142,12 | 1,16% | 176.501,00 |
24.01.2024 | 139,36 | 141,01 | 137,15 | 140,49 | 1,95% | 181.301,00 |
23.01.2024 | 144,08 | 144,62 | 134,94 | 137,80 | -3,33% | 183.342,00 |
22.01.2024 | 141,66 | 143,10 | 141,13 | 142,54 | 1,06% | 95.008,00 |
19.01.2024 | 141,08 | 141,28 | 136,39 | 141,04 | 0,61% | 105.464,00 |
18.01.2024 | 143,18 | 143,85 | 138,52 | 140,19 | -1,39% | 144.040,00 |
17.01.2024 | 140,94 | 142,30 | 140,47 | 142,16 | -0,59% | 154.933,00 |
16.01.2024 | 138,18 | 143,05 | 138,18 | 143,00 | 2,88% | 231.097,00 |
12.01.2024 | 137,28 | 139,04 | 135,63 | 139,00 | 1,99% | 105.111,00 |
11.01.2024 | 136,55 | 138,82 | 134,96 | 136,29 | -0,55% | 97.920,00 |
10.01.2024 | 135,40 | 137,05 | 134,53 | 137,05 | 0,26% | 116.201,00 |
09.01.2024 | 138,86 | 138,86 | 136,04 | 136,69 | -2,93% | 90.894,00 |
08.01.2024 | 139,39 | 140,88 | 137,39 | 140,82 | 1,14% | 97.882,00 |
05.01.2024 | 139,89 | 141,50 | 139,08 | 139,23 | -1,50% | 138.236,00 |
04.01.2024 | 141,61 | 141,98 | 140,90 | 141,35 | 0,20% | 66.626,00 |
03.01.2024 | 141,89 | 141,89 | 139,80 | 141,07 | -1,14% | 86.584,00 |
02.01.2024 | 143,24 | 144,10 | 142,38 | 142,70 | -1,33% | 84.845,00 |
29.12.2023 | 143,86 | 145,57 | 143,33 | 144,63 | 0,08% | 82.627,00 |
28.12.2023 | 144,44 | 145,38 | 143,30 | 144,52 | -0,06% | 80.725,00 |
27.12.2023 | 145,87 | 146,64 | 143,68 | 144,61 | -0,92% | 59.463,00 |
26.12.2023 | 145,68 | 147,04 | 144,78 | 145,95 | 0,66% | 62.458,00 |
22.12.2023 | 146,07 | 146,98 | 143,80 | 144,99 | -0,28% | 78.706,00 |
21.12.2023 | 146,79 | 147,68 | 144,40 | 145,40 | -0,62% | 91.689,00 |
20.12.2023 | 150,99 | 152,49 | 145,97 | 146,30 | -3,23% | 78.296,00 |
19.12.2023 | 148,34 | 151,49 | 147,83 | 151,19 | 3,12% | 110.635,00 |
18.12.2023 | 150,17 | 150,17 | 146,07 | 146,61 | -1,78% | 111.358,00 |
15.12.2023 | 149,35 | 150,69 | 147,00 | 149,27 | 1,62% | 487.886,00 |