7,940$
-0,13%
Echtzeit-Aktienkurs Myriad Genetics Inc.
Bid:
Ask:
Aktienkurse zur Myriad Genetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 7,94 | 8,03 | 7,69 | 8,01 | 0,63% | 67.098,00 |
| 10.04.2025 | 8,11 | 8,44 | 7,70 | 7,96 | -5,79% | 899.838,00 |
| 09.04.2025 | 7,37 | 8,59 | 7,35 | 8,45 | 9,16% | 1.557.677,00 |
| 08.04.2025 | 8,32 | 8,49 | 7,61 | 7,74 | -4,09% | 1.152.266,00 |
| 07.04.2025 | 7,90 | 8,63 | 7,81 | 8,07 | -0,74% | 1.477.148,00 |
| 04.04.2025 | 8,21 | 8,50 | 7,88 | 8,13 | -3,27% | 1.756.983,00 |
| 03.04.2025 | 8,46 | 8,75 | 8,11 | 8,41 | -4,49% | 955.877,00 |
| 02.04.2025 | 8,67 | 8,97 | 8,53 | 8,80 | -0,45% | 628.437,00 |
| 01.04.2025 | 8,91 | 8,92 | 8,59 | 8,84 | -0,34% | 815.551,00 |
| 31.03.2025 | 8,70 | 9,02 | 8,53 | 8,87 | -0,11% | 1.095.075,00 |
| 28.03.2025 | 9,23 | 9,43 | 8,70 | 8,88 | -3,69% | 599.369,00 |
| 27.03.2025 | 9,24 | 9,48 | 9,18 | 9,22 | 0,11% | 677.705,00 |
| 26.03.2025 | 9,75 | 9,88 | 9,19 | 9,21 | -5,34% | 606.774,00 |
| 25.03.2025 | 9,98 | 10,14 | 9,64 | 9,73 | -2,51% | 582.631,00 |
| 24.03.2025 | 10,12 | 10,26 | 9,90 | 9,98 | -0,30% | 656.725,00 |
| 21.03.2025 | 9,79 | 10,30 | 9,68 | 10,01 | 1,01% | 1.905.019,00 |
| 20.03.2025 | 9,80 | 9,98 | 9,73 | 9,91 | -0,20% | 565.875,00 |
| 19.03.2025 | 9,88 | 10,06 | 9,77 | 9,93 | 0,30% | 682.384,00 |
| 18.03.2025 | 10,00 | 10,00 | 9,72 | 9,90 | -2,17% | 774.791,00 |
| 17.03.2025 | 10,02 | 10,32 | 9,87 | 10,12 | 0,50% | 754.462,00 |
| 14.03.2025 | 9,76 | 10,19 | 9,75 | 10,07 | 3,81% | 711.370,00 |
| 13.03.2025 | 10,41 | 10,47 | 9,69 | 9,70 | -6,82% | 884.105,00 |
| 12.03.2025 | 10,90 | 11,44 | 10,36 | 10,41 | 1,56% | 1.735.903,00 |
| 11.03.2025 | 9,65 | 10,30 | 9,50 | 10,25 | 6,55% | 1.387.668,00 |
| 10.03.2025 | 10,06 | 10,28 | 9,36 | 9,62 | -5,50% | 1.180.567,00 |
| 07.03.2025 | 10,56 | 10,59 | 10,06 | 10,18 | -3,23% | 819.596,00 |
| 06.03.2025 | 10,32 | 10,68 | 10,20 | 10,52 | 1,74% | 879.571,00 |
| 05.03.2025 | 10,51 | 10,57 | 10,21 | 10,34 | -0,77% | 968.408,00 |
| 04.03.2025 | 10,25 | 10,60 | 10,10 | 10,42 | 0,39% | 1.099.762,00 |
| 03.03.2025 | 10,85 | 10,90 | 10,32 | 10,38 | -3,26% | 1.024.458,00 |
| 28.02.2025 | 11,06 | 11,22 | 10,43 | 10,73 | -2,98% | 1.706.928,00 |
| 27.02.2025 | 11,64 | 11,64 | 11,05 | 11,06 | -4,33% | 1.287.116,00 |
| 26.02.2025 | 11,85 | 11,89 | 11,21 | 11,56 | -1,53% | 1.739.761,00 |
| 25.02.2025 | 10,32 | 12,28 | 9,76 | 11,74 | -14,80% | 2.668.502,00 |
| 24.02.2025 | 14,16 | 14,73 | 13,74 | 13,78 | -2,82% | 1.392.166,00 |
| 21.02.2025 | 15,13 | 15,18 | 14,14 | 14,18 | -5,34% | 988.219,00 |
| 20.02.2025 | 14,82 | 15,19 | 14,77 | 14,98 | 0,54% | 1.218.553,00 |
| 19.02.2025 | 14,50 | 15,47 | 14,45 | 14,90 | 2,26% | 1.285.266,00 |
| 18.02.2025 | 14,52 | 14,90 | 14,13 | 14,57 | 0,07% | 1.349.696,00 |
| 14.02.2025 | 14,83 | 14,98 | 14,44 | 14,56 | -0,61% | 1.214.857,00 |
| 13.02.2025 | 13,15 | 14,78 | 13,08 | 14,65 | 11,92% | 1.864.881,00 |
| 12.02.2025 | 12,85 | 13,11 | 12,55 | 13,09 | 4,14% | 930.668,00 |
| 11.02.2025 | 12,43 | 12,80 | 12,33 | 12,57 | 0,96% | 764.023,00 |
| 10.02.2025 | 12,49 | 12,49 | 12,13 | 12,45 | 0,32% | 837.296,00 |
| 07.02.2025 | 12,78 | 12,87 | 12,22 | 12,41 | -2,51% | 875.296,00 |
| 06.02.2025 | 12,81 | 12,91 | 12,64 | 12,73 | -1,55% | 673.494,00 |
| 05.02.2025 | 12,36 | 13,10 | 12,35 | 12,93 | 4,19% | 1.089.682,00 |
| 04.02.2025 | 12,75 | 12,99 | 12,20 | 12,41 | -2,82% | 937.800,00 |
| 03.02.2025 | 12,40 | 12,83 | 12,15 | 12,77 | 0,79% | 994.464,00 |
| 31.01.2025 | 12,79 | 13,09 | 12,51 | 12,67 | -1,86% | 1.511.091,00 |
| 30.01.2025 | 12,60 | 13,10 | 12,36 | 12,91 | 2,95% | 1.697.393,00 |
| 29.01.2025 | 12,50 | 12,69 | 12,22 | 12,54 | 0,32% | 1.987.181,00 |
| 28.01.2025 | 12,91 | 13,06 | 12,49 | 12,50 | -3,55% | 1.959.296,00 |
| 27.01.2025 | 12,88 | 13,17 | 12,69 | 12,96 | 1,09% | 778.423,00 |
| 24.01.2025 | 12,70 | 13,05 | 12,56 | 12,82 | 0,47% | 678.568,00 |
| 23.01.2025 | 12,28 | 12,77 | 12,04 | 12,76 | 3,91% | 953.358,00 |
| 22.01.2025 | 12,55 | 12,84 | 12,20 | 12,28 | -2,31% | 715.264,00 |
| 21.01.2025 | 12,50 | 12,77 | 12,39 | 12,57 | 1,45% | 1.138.440,00 |
| 17.01.2025 | 12,56 | 12,84 | 12,21 | 12,39 | -1,04% | 932.807,00 |
| 16.01.2025 | 13,15 | 13,29 | 12,17 | 12,52 | -4,79% | 1.231.298,00 |
| 15.01.2025 | 14,18 | 14,31 | 12,81 | 13,15 | -3,87% | 1.108.143,00 |
| 14.01.2025 | 14,50 | 14,50 | 13,26 | 13,68 | -4,20% | 724.436,00 |
| 13.01.2025 | 14,84 | 14,93 | 14,01 | 14,28 | -3,71% | 1.182.277,00 |
| 10.01.2025 | 14,58 | 15,08 | 14,14 | 14,83 | 0,34% | 995.856,00 |
| 08.01.2025 | 14,17 | 14,98 | 13,95 | 14,78 | 3,36% | 932.984,00 |
| 07.01.2025 | 13,85 | 14,51 | 13,85 | 14,30 | 3,77% | 755.566,00 |
| 06.01.2025 | 13,60 | 13,98 | 13,55 | 13,78 | 0,80% | 952.265,00 |
| 03.01.2025 | 13,50 | 13,94 | 13,40 | 13,67 | 1,26% | 830.609,00 |
| 02.01.2025 | 13,81 | 13,95 | 13,39 | 13,50 | -1,53% | 652.482,00 |
| 31.12.2024 | 13,79 | 13,94 | 13,52 | 13,71 | 0,59% | 642.585,00 |
| 30.12.2024 | 13,36 | 13,83 | 13,04 | 13,63 | 1,56% | 656.242,00 |
| 27.12.2024 | 13,38 | 13,55 | 13,19 | 13,42 | -0,59% | 624.338,00 |
| 26.12.2024 | 13,63 | 13,65 | 13,44 | 13,50 | -1,75% | 602.529,00 |
| 24.12.2024 | 13,60 | 13,77 | 13,32 | 13,74 | 0,66% | 348.777,00 |
| 23.12.2024 | 13,38 | 13,67 | 13,18 | 13,65 | 2,17% | 1.203.188,00 |
| 20.12.2024 | 13,04 | 13,56 | 13,04 | 13,36 | 1,44% | 3.971.786,00 |
| 19.12.2024 | 13,14 | 13,39 | 12,87 | 13,17 | -0,57% | 1.084.415,00 |
| 18.12.2024 | 14,00 | 14,12 | 13,08 | 13,25 | -4,16% | 811.318,00 |
| 17.12.2024 | 14,05 | 14,30 | 13,78 | 13,82 | -2,12% | 647.421,00 |
| 16.12.2024 | 14,44 | 14,55 | 14,06 | 14,12 | -2,15% | 775.917,00 |
| 13.12.2024 | 14,34 | 14,74 | 13,92 | 14,43 | -0,48% | 1.148.550,00 |
| 12.12.2024 | 14,49 | 15,44 | 14,20 | 14,50 | -0,07% | 2.683.107,00 |
| 11.12.2024 | 15,32 | 15,37 | 14,50 | 14,51 | -5,41% | 964.862,00 |
| 10.12.2024 | 15,05 | 15,61 | 14,71 | 15,34 | 3,09% | 809.951,00 |
| 09.12.2024 | 14,85 | 15,24 | 14,65 | 14,88 | -1,65% | 1.063.629,00 |
| 06.12.2024 | 16,44 | 16,63 | 14,34 | 15,13 | -7,52% | 1.588.566,00 |
| 05.12.2024 | 16,50 | 16,56 | 16,07 | 16,36 | -1,45% | 541.695,00 |
| 04.12.2024 | 16,16 | 16,83 | 16,00 | 16,60 | 2,28% | 439.304,00 |
| 03.12.2024 | 16,49 | 16,71 | 16,06 | 16,23 | -2,76% | 808.047,00 |
| 02.12.2024 | 16,14 | 16,73 | 16,11 | 16,69 | 2,58% | 741.023,00 |
| 29.11.2024 | 16,29 | 16,52 | 16,12 | 16,27 | -0,06% | 360.044,00 |
| 27.11.2024 | 16,33 | 16,53 | 16,06 | 16,28 | 0,68% | 713.467,00 |
| 26.11.2024 | 15,78 | 16,35 | 15,56 | 16,17 | 2,93% | 1.060.856,00 |
| 25.11.2024 | 15,67 | 16,15 | 15,58 | 15,71 | 1,42% | 1.008.799,00 |
| 22.11.2024 | 15,10 | 15,67 | 15,10 | 15,49 | 2,45% | 672.568,00 |
| 21.11.2024 | 15,41 | 15,51 | 14,95 | 15,12 | -1,18% | 92.684,00 |
| 20.11.2024 | 14,93 | 15,33 | 14,72 | 15,30 | 2,00% | 687.071,00 |
| 19.11.2024 | 15,12 | 15,68 | 14,77 | 15,00 | -1,45% | 895.768,00 |
| 18.11.2024 | 15,05 | 15,51 | 14,91 | 15,22 | -0,20% | 1.188.605,00 |
| 15.11.2024 | 15,80 | 15,80 | 15,18 | 15,25 | -2,74% | 876.227,00 |