7,775$
1,24%
Echtzeit-Aktienkurs Myriad Genetics Inc.
Bid:
Ask:
Aktienkurse zur Myriad Genetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 7,71 | 7,84 | 7,61 | 7,77 | 1,17% | 2.719.061,00 |
| 18.09.2025 | 7,61 | 7,72 | 7,49 | 7,68 | 3,85% | 2.104.845,00 |
| 17.09.2025 | 7,42 | 7,69 | 7,28 | 7,40 | -1,40% | 1.747.252,00 |
| 16.09.2025 | 7,34 | 7,65 | 7,14 | 7,50 | 2,60% | 1.188.438,00 |
| 15.09.2025 | 7,28 | 7,46 | 7,13 | 7,31 | 0,97% | 1.322.499,00 |
| 12.09.2025 | 7,64 | 7,80 | 7,22 | 7,24 | -5,73% | 2.000.477,00 |
| 11.09.2025 | 6,91 | 7,71 | 6,86 | 7,68 | 11,30% | 2.254.291,00 |
| 10.09.2025 | 6,99 | 6,99 | 6,73 | 6,90 | -1,00% | 1.160.500,00 |
| 09.09.2025 | 6,97 | 7,05 | 6,77 | 6,97 | 0,87% | 1.781.219,00 |
| 08.09.2025 | 6,65 | 6,94 | 6,40 | 6,91 | 4,54% | 1.547.406,00 |
| 05.09.2025 | 6,83 | 6,99 | 6,55 | 6,61 | -2,65% | 1.263.301,00 |
| 04.09.2025 | 6,80 | 6,80 | 6,63 | 6,79 | -0,29% | 864.933,00 |
| 03.09.2025 | 6,90 | 7,02 | 6,60 | 6,81 | -1,30% | 1.276.001,00 |
| 02.09.2025 | 6,42 | 7,05 | 6,31 | 6,90 | 8,32% | 2.122.175,00 |
| 29.08.2025 | 6,25 | 6,56 | 6,21 | 6,37 | 2,41% | 2.580.605,00 |
| 28.08.2025 | 5,93 | 6,24 | 5,93 | 6,22 | 4,89% | 1.198.076,00 |
| 27.08.2025 | 5,81 | 5,97 | 5,78 | 5,93 | 2,07% | 595.678,00 |
| 26.08.2025 | 5,88 | 6,06 | 5,79 | 5,81 | -1,36% | 894.104,00 |
| 25.08.2025 | 5,92 | 5,98 | 5,84 | 5,89 | -2,16% | 935.093,00 |
| 22.08.2025 | 5,85 | 6,11 | 5,81 | 6,02 | 3,26% | 1.009.368,00 |
| 21.08.2025 | 5,51 | 5,94 | 5,47 | 5,83 | 5,42% | 988.298,00 |
| 20.08.2025 | 5,44 | 5,57 | 5,23 | 5,53 | 0,36% | 1.529.615,00 |
| 19.08.2025 | 5,75 | 5,83 | 5,50 | 5,51 | -3,50% | 1.244.416,00 |
| 18.08.2025 | 5,71 | 5,94 | 5,69 | 5,71 | 0,00% | 1.569.311,00 |
| 15.08.2025 | 5,98 | 6,07 | 5,70 | 5,71 | -3,06% | 1.205.510,00 |
| 14.08.2025 | 5,78 | 5,99 | 5,70 | 5,89 | 0,34% | 2.174.403,00 |
| 13.08.2025 | 5,97 | 6,16 | 5,86 | 5,87 | -2,65% | 1.944.719,00 |
| 12.08.2025 | 6,23 | 6,38 | 6,03 | 6,03 | -2,74% | 1.544.387,00 |
| 11.08.2025 | 6,30 | 6,52 | 6,07 | 6,20 | -1,90% | 1.768.827,00 |
| 08.08.2025 | 6,22 | 6,40 | 6,05 | 6,32 | 3,61% | 2.411.112,00 |
| 07.08.2025 | 5,76 | 6,13 | 5,44 | 6,10 | 7,58% | 4.435.762,00 |
| 06.08.2025 | 5,19 | 5,75 | 4,99 | 5,67 | 46,51% | 15.518.346,00 |
| 05.08.2025 | 3,98 | 4,05 | 3,85 | 3,87 | -2,76% | 1.670.690,00 |
| 04.08.2025 | 3,96 | 4,09 | 3,85 | 3,98 | 1,79% | 924.413,00 |
| 01.08.2025 | 3,76 | 3,93 | 3,76 | 3,91 | 1,96% | 1.404.710,00 |
| 31.07.2025 | 4,05 | 4,07 | 3,83 | 3,84 | -5,31% | 2.520.256,00 |
| 30.07.2025 | 4,16 | 4,22 | 4,04 | 4,05 | -1,22% | 1.540.962,00 |
| 29.07.2025 | 4,38 | 4,38 | 4,10 | 4,10 | -6,39% | 1.305.594,00 |
| 28.07.2025 | 4,50 | 4,52 | 4,36 | 4,38 | -1,57% | 1.303.496,00 |
| 25.07.2025 | 4,69 | 4,74 | 4,45 | 4,45 | -4,30% | 1.257.064,00 |
| 24.07.2025 | 4,70 | 4,78 | 4,58 | 4,65 | -1,90% | 928.867,00 |
| 23.07.2025 | 4,69 | 4,83 | 4,59 | 4,74 | 3,27% | 1.070.190,00 |
| 22.07.2025 | 4,50 | 4,66 | 4,47 | 4,59 | 3,15% | 1.224.260,00 |
| 21.07.2025 | 4,50 | 4,60 | 4,43 | 4,45 | -0,45% | 870.338,00 |
| 18.07.2025 | 4,88 | 4,92 | 4,46 | 4,47 | -7,26% | 1.362.033,00 |
| 17.07.2025 | 5,04 | 5,10 | 4,78 | 4,82 | -4,74% | 1.124.492,00 |
| 16.07.2025 | 5,07 | 5,20 | 4,99 | 5,06 | 1,20% | 2.415.939,00 |
| 15.07.2025 | 5,28 | 5,37 | 4,98 | 5,00 | -4,21% | 1.654.445,00 |
| 14.07.2025 | 5,29 | 5,35 | 5,18 | 5,22 | -2,25% | 810.504,00 |
| 11.07.2025 | 5,45 | 5,59 | 5,32 | 5,34 | -2,91% | 888.124,00 |
| 10.07.2025 | 5,71 | 5,83 | 5,43 | 5,50 | -3,85% | 1.381.830,00 |
| 09.07.2025 | 5,60 | 5,72 | 5,49 | 5,72 | 3,06% | 963.336,00 |
| 08.07.2025 | 5,29 | 5,56 | 5,25 | 5,55 | 4,91% | 979.922,00 |
| 07.07.2025 | 5,58 | 5,61 | 5,25 | 5,29 | -5,54% | 1.381.911,00 |
| 03.07.2025 | 5,63 | 5,70 | 5,54 | 5,60 | -0,53% | 463.756,00 |
| 02.07.2025 | 5,55 | 5,72 | 5,47 | 5,63 | 1,81% | 1.385.990,00 |
| 01.07.2025 | 5,26 | 5,74 | 5,23 | 5,53 | 4,14% | 1.431.622,00 |
| 30.06.2025 | 5,23 | 5,38 | 5,21 | 5,31 | 1,14% | 906.074,00 |
| 27.06.2025 | 5,35 | 5,50 | 5,17 | 5,25 | -1,50% | 1.881.102,00 |
| 26.06.2025 | 5,09 | 5,35 | 5,09 | 5,33 | 4,10% | 1.046.413,00 |
| 25.06.2025 | 5,03 | 5,20 | 4,90 | 5,12 | 1,39% | 1.049.155,00 |
| 24.06.2025 | 4,93 | 5,10 | 4,93 | 5,05 | 3,91% | 1.222.280,00 |
| 23.06.2025 | 4,86 | 4,95 | 4,76 | 4,86 | -1,22% | 1.282.035,00 |
| 20.06.2025 | 5,14 | 5,14 | 4,90 | 4,92 | -2,96% | 3.159.244,00 |
| 18.06.2025 | 4,96 | 5,29 | 4,91 | 5,07 | 1,81% | 1.987.468,00 |
| 17.06.2025 | 4,90 | 5,24 | 4,78 | 4,98 | 1,22% | 1.908.710,00 |
| 16.06.2025 | 5,04 | 5,08 | 4,86 | 4,92 | -2,19% | 1.173.342,00 |
| 13.06.2025 | 5,15 | 5,20 | 5,03 | 5,03 | -3,08% | 1.304.023,00 |
| 12.06.2025 | 5,14 | 5,26 | 5,06 | 5,19 | 0,19% | 1.247.596,00 |
| 11.06.2025 | 5,27 | 5,34 | 5,06 | 5,18 | -0,96% | 1.236.235,00 |
| 10.06.2025 | 5,19 | 5,32 | 5,10 | 5,23 | 0,77% | 1.667.602,00 |
| 09.06.2025 | 5,19 | 5,37 | 5,15 | 5,19 | 1,96% | 2.022.563,00 |
| 06.06.2025 | 4,93 | 5,17 | 4,93 | 5,09 | 3,46% | 1.689.293,00 |
| 05.06.2025 | 5,28 | 5,29 | 4,90 | 4,92 | -6,99% | 2.574.325,00 |
| 04.06.2025 | 4,90 | 5,40 | 4,89 | 5,29 | 8,40% | 3.329.381,00 |
| 03.06.2025 | 4,46 | 4,96 | 4,36 | 4,88 | 9,42% | 4.133.860,00 |
| 02.06.2025 | 4,24 | 4,52 | 4,17 | 4,46 | 6,44% | 2.909.368,00 |
| 30.05.2025 | 4,09 | 4,24 | 3,99 | 4,19 | 0,72% | 2.423.007,00 |
| 29.05.2025 | 4,34 | 4,35 | 4,08 | 4,16 | -3,93% | 1.656.497,00 |
| 28.05.2025 | 4,13 | 4,38 | 4,10 | 4,33 | 4,34% | 2.870.026,00 |
| 27.05.2025 | 3,95 | 4,17 | 3,95 | 4,15 | 6,14% | 2.363.277,00 |
| 23.05.2025 | 3,86 | 3,96 | 3,86 | 3,91 | -0,51% | 1.612.910,00 |
| 22.05.2025 | 4,04 | 4,08 | 3,91 | 3,93 | -3,44% | 2.303.489,00 |
| 21.05.2025 | 4,25 | 4,36 | 4,07 | 4,07 | -8,54% | 2.151.080,00 |
| 20.05.2025 | 4,35 | 4,51 | 4,34 | 4,45 | 0,45% | 1.817.925,00 |
| 19.05.2025 | 4,13 | 4,47 | 4,12 | 4,43 | 7,26% | 2.353.999,00 |
| 16.05.2025 | 4,12 | 4,18 | 4,05 | 4,13 | 0,61% | 2.193.341,00 |
| 15.05.2025 | 3,88 | 4,12 | 3,81 | 4,11 | 6,90% | 2.349.406,00 |
| 14.05.2025 | 4,11 | 4,23 | 3,84 | 3,84 | -6,57% | 3.494.167,00 |
| 13.05.2025 | 4,25 | 4,31 | 4,08 | 4,11 | -3,29% | 3.587.996,00 |
| 12.05.2025 | 4,00 | 4,26 | 3,83 | 4,25 | 9,25% | 3.637.847,00 |
| 09.05.2025 | 4,09 | 4,23 | 3,86 | 3,89 | -3,47% | 3.866.391,00 |
| 08.05.2025 | 4,29 | 4,31 | 3,98 | 4,03 | -5,62% | 7.268.099,00 |
| 07.05.2025 | 5,70 | 5,82 | 4,24 | 4,27 | -41,27% | 12.555.777,00 |
| 06.05.2025 | 7,65 | 7,81 | 7,24 | 7,27 | -5,58% | 2.906.885,00 |
| 05.05.2025 | 7,55 | 7,78 | 7,36 | 7,70 | 1,85% | 1.542.772,00 |
| 02.05.2025 | 7,27 | 7,66 | 7,21 | 7,56 | 6,03% | 2.311.317,00 |
| 01.05.2025 | 7,44 | 7,48 | 6,94 | 7,13 | -3,78% | 3.942.327,00 |
| 30.04.2025 | 7,16 | 7,55 | 7,11 | 7,41 | 2,92% | 4.213.712,00 |
| 29.04.2025 | 7,49 | 7,56 | 7,17 | 7,20 | -4,00% | 1.625.169,00 |