246,585$
-6,56%
Echtzeit-Aktienkurs MYR Group
Bid:
Ask:
Aktienkurse zur MYR Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 263,89 | 263,89 | 241,51 | 246,48 | -6,60% | 633.597,00 |
| 04.11.2026 | 280,00 | 281,06 | 259,15 | 263,89 | -9,56% | 421.469,00 |
| 03.11.2026 | 284,99 | 294,19 | 283,78 | 291,80 | 4,87% | 220.894,00 |
| 02.11.2026 | 286,07 | 291,70 | 274,72 | 278,24 | -1,55% | 285.768,00 |
| 30.10.2026 | 270,91 | 285,54 | 267,00 | 282,62 | -0,13% | 343.995,00 |
| 29.10.2026 | 279,93 | 292,51 | 273,35 | 283,00 | 1,06% | 465.414,00 |
| 28.10.2026 | 274,42 | 281,25 | 266,77 | 280,03 | 5,08% | 400.114,00 |
| 27.10.2026 | 266,04 | 267,35 | 258,91 | 266,50 | 2,30% | 241.994,00 |
| 26.10.2026 | 257,41 | 264,85 | 254,50 | 260,52 | 2,37% | 199.944,00 |
| 23.10.2026 | 252,52 | 256,00 | 243,91 | 254,49 | -0,15% | 273.116,00 |
| 22.10.2026 | 265,84 | 265,84 | 252,03 | 254,87 | -7,40% | 244.278,00 |
| 21.10.2026 | 279,68 | 280,68 | 271,29 | 275,25 | 0,16% | 280.283,00 |
| 20.10.2026 | 280,75 | 285,97 | 272,38 | 274,80 | -3,63% | 316.649,00 |
| 19.10.2026 | 287,78 | 288,10 | 282,19 | 285,15 | 1,78% | 226.348,00 |
| 16.10.2026 | 285,17 | 289,54 | 278,20 | 280,16 | -1,91% | 238.868,00 |
| 15.10.2026 | 288,11 | 288,11 | 274,56 | 285,61 | -1,85% | 249.472,00 |
| 14.10.2026 | 302,40 | 306,39 | 284,85 | 290,99 | -5,83% | 317.584,00 |
| 13.10.2026 | 308,48 | 317,80 | 299,67 | 309,02 | -1,33% | 266.998,00 |
| 12.10.2026 | 307,43 | 317,41 | 306,98 | 313,19 | 0,50% | 305.655,00 |
| 09.10.2026 | 314,84 | 318,94 | 306,28 | 311,63 | 0,20% | 168.229,00 |
| 08.10.2026 | 308,68 | 313,16 | 302,32 | 311,01 | -0,78% | 223.947,00 |
| 07.10.2026 | 319,64 | 319,64 | 306,00 | 313,45 | -3,26% | 241.320,00 |
| 06.10.2026 | 314,51 | 329,64 | 314,49 | 324,01 | 6,98% | 278.190,00 |
| 05.10.2026 | 304,29 | 307,77 | 298,88 | 302,88 | -0,62% | 180.826,00 |
| 02.10.2026 | 303,11 | 309,79 | 302,48 | 304,77 | 2,30% | 180.847,00 |
| 01.10.2026 | 291,98 | 299,83 | 286,90 | 297,92 | 1,70% | 149.028,00 |
| 30.09.2026 | 291,05 | 295,96 | 284,51 | 292,93 | 1,53% | 323.186,00 |
| 29.09.2026 | 288,79 | 293,57 | 283,32 | 288,51 | 0,87% | 233.398,00 |
| 28.09.2026 | 290,84 | 295,00 | 283,28 | 286,03 | -2,24% | 205.879,00 |
| 25.09.2026 | 296,68 | 298,95 | 285,00 | 292,58 | -0,88% | 230.389,00 |
| 24.09.2026 | 290,31 | 297,29 | 286,90 | 295,18 | 0,00% | 186.143,00 |
| 23.09.2026 | 289,04 | 298,33 | 286,49 | 295,17 | 2,10% | 314.580,00 |
| 22.09.2026 | 290,00 | 291,37 | 286,11 | 289,11 | 0,19% | 227.577,00 |
| 21.09.2026 | 282,74 | 288,94 | 276,08 | 288,56 | 3,32% | 273.954,00 |
| 18.09.2026 | 280,81 | 282,95 | 274,93 | 279,28 | 0,89% | 506.321,00 |
| 17.09.2026 | 283,99 | 288,61 | 270,98 | 276,83 | 0,45% | 269.276,00 |
| 16.09.2026 | 275,20 | 278,02 | 271,81 | 275,59 | 1,54% | 175.884,00 |
| 15.09.2026 | 275,43 | 276,65 | 268,30 | 271,42 | 0,00% | 235.046,00 |
| 14.09.2026 | 280,75 | 280,98 | 270,94 | 271,41 | -6,82% | 291.137,00 |
| 11.09.2026 | 287,87 | 295,30 | 285,91 | 291,26 | 2,42% | 167.272,00 |
| 10.09.2026 | 283,28 | 286,87 | 279,26 | 284,38 | -0,86% | 180.978,00 |
| 09.09.2026 | 286,19 | 292,74 | 284,77 | 286,84 | -0,37% | 189.742,00 |
| 08.09.2026 | 290,71 | 293,36 | 286,81 | 287,91 | 0,46% | 233.816,00 |
| 04.09.2026 | 287,94 | 292,86 | 284,48 | 286,59 | 0,90% | 176.348,00 |
| 03.09.2026 | 282,65 | 287,86 | 277,00 | 284,02 | 0,48% | 284.984,00 |
| 02.09.2026 | 286,38 | 292,99 | 280,87 | 282,65 | -1,30% | 418.554,00 |
| 01.09.2026 | 287,42 | 292,99 | 281,40 | 286,38 | -1,73% | 453.013,00 |
| 31.08.2026 | 295,00 | 296,00 | 289,00 | 291,42 | -1,02% | 348.533,00 |
| 28.08.2026 | 309,53 | 311,45 | 293,00 | 294,42 | -4,84% | 400.916,00 |
| 27.08.2026 | 317,54 | 318,20 | 305,77 | 309,39 | -1,10% | 235.851,00 |
| 26.08.2026 | 296,05 | 314,32 | 295,04 | 312,83 | 5,61% | 319.392,00 |
| 25.08.2026 | 309,39 | 313,97 | 295,03 | 296,20 | -2,99% | 215.141,00 |
| 24.08.2026 | 307,60 | 308,99 | 300,49 | 305,33 | -1,78% | 294.229,00 |
| 21.08.2026 | 321,61 | 322,35 | 309,31 | 310,87 | -2,35% | 282.908,00 |
| 20.08.2026 | 325,50 | 329,97 | 316,20 | 318,35 | -2,34% | 282.521,00 |
| 19.08.2026 | 324,58 | 327,82 | 310,00 | 325,99 | 0,65% | 361.461,00 |
| 18.08.2026 | 330,79 | 336,00 | 318,10 | 323,89 | -4,91% | 247.417,00 |
| 17.08.2026 | 335,51 | 342,32 | 335,47 | 340,60 | 1,86% | 211.257,00 |
| 14.08.2026 | 331,00 | 337,50 | 325,00 | 334,39 | 2,17% | 184.517,00 |
| 13.08.2026 | 332,68 | 337,00 | 327,08 | 327,28 | -1,56% | 290.291,00 |
| 12.08.2026 | 341,39 | 345,76 | 330,95 | 332,45 | 0,87% | 202.542,00 |
| 11.08.2026 | 335,31 | 341,30 | 327,86 | 329,59 | -0,21% | 220.191,00 |
| 10.08.2026 | 342,48 | 345,96 | 329,08 | 330,28 | -2,12% | 218.948,00 |
| 07.08.2026 | 338,93 | 342,02 | 327,06 | 337,42 | 1,82% | 194.841,00 |
| 06.08.2026 | 332,32 | 345,69 | 325,51 | 331,40 | -0,69% | 281.441,00 |
| 05.08.2026 | 341,50 | 350,33 | 333,49 | 333,70 | -1,95% | 262.310,00 |
| 04.08.2026 | 346,29 | 348,93 | 337,15 | 340,33 | 0,65% | 281.830,00 |
| 03.08.2026 | 326,08 | 343,16 | 321,88 | 338,14 | 1,48% | 311.182,00 |
| 31.07.2026 | 337,50 | 349,48 | 328,71 | 333,22 | 0,76% | 406.949,00 |
| 30.07.2026 | 342,60 | 349,08 | 326,92 | 330,72 | 2,69% | 670.778,00 |
| 29.07.2026 | 337,58 | 339,28 | 315,40 | 322,06 | -5,42% | 498.864,00 |
| 28.07.2026 | 359,99 | 363,00 | 330,00 | 340,50 | -7,72% | 413.959,00 |
| 27.07.2026 | 381,14 | 388,36 | 357,81 | 368,99 | -2,68% | 451.431,00 |
| 24.07.2026 | 408,54 | 412,00 | 377,20 | 379,17 | -6,93% | 393.877,00 |
| 23.07.2026 | 406,14 | 414,62 | 398,98 | 407,40 | -0,41% | 281.532,00 |
| 22.07.2026 | 391,73 | 409,52 | 390,73 | 409,07 | 2,24% | 222.294,00 |
| 21.07.2026 | 400,11 | 405,83 | 388,42 | 400,09 | 2,50% | 276.177,00 |
| 20.07.2026 | 399,00 | 405,88 | 388,66 | 390,32 | -0,30% | 166.391,00 |
| 17.07.2026 | 387,07 | 397,53 | 375,01 | 391,51 | -1,91% | 234.900,00 |
| 16.07.2026 | 404,71 | 408,14 | 390,13 | 399,15 | -3,73% | 290.696,00 |
| 15.07.2026 | 420,00 | 425,82 | 405,01 | 414,62 | -1,05% | 231.950,00 |
| 14.07.2026 | 423,21 | 427,47 | 417,67 | 419,04 | 1,74% | 195.160,00 |
| 13.07.2026 | 412,19 | 418,31 | 407,79 | 411,89 | -1,78% | 223.269,00 |
| 10.07.2026 | 427,39 | 427,66 | 417,24 | 419,34 | -2,66% | 145.337,00 |
| 09.07.2026 | 435,69 | 438,50 | 429,29 | 430,79 | 2,62% | 139.549,00 |
| 08.07.2026 | 414,41 | 432,67 | 407,94 | 419,78 | 0,12% | 234.531,00 |
| 07.07.2026 | 435,48 | 437,69 | 409,10 | 419,29 | -5,39% | 262.724,00 |
| 06.07.2026 | 436,92 | 456,10 | 435,00 | 443,18 | 2,35% | 219.948,00 |
| 02.07.2026 | 462,41 | 465,42 | 424,99 | 433,01 | -6,59% | 415.438,00 |
| 01.07.2026 | 491,33 | 491,33 | 451,99 | 463,55 | -7,36% | 518.490,00 |
| 30.06.2026 | 499,90 | 503,57 | 487,81 | 500,40 | -0,15% | 347.659,00 |
| 29.06.2026 | 473,65 | 502,08 | 464,00 | 501,13 | 4,85% | 386.631,00 |
| 26.06.2026 | 483,54 | 497,09 | 468,62 | 477,95 | -1,92% | 854.803,00 |
| 25.06.2026 | 480,36 | 491,61 | 474,50 | 487,32 | 3,67% | 237.305,00 |
| 24.06.2026 | 471,12 | 486,79 | 465,11 | 470,08 | 0,44% | 221.974,00 |
| 23.06.2026 | 457,62 | 475,18 | 445,50 | 468,00 | -3,18% | 352.579,00 |
| 22.06.2026 | 462,83 | 483,64 | 456,00 | 483,35 | 4,83% | 355.747,00 |
| 18.06.2026 | 456,79 | 464,63 | 444,60 | 461,10 | 3,76% | 623.552,00 |
| 17.06.2026 | 447,43 | 455,91 | 441,67 | 444,40 | -0,63% | 204.308,00 |
| 16.06.2026 | 453,99 | 461,39 | 445,34 | 447,21 | -0,61% | 224.707,00 |