4,095$
-0,36%
Echtzeit-Aktienkurs Myriad Genetics Inc.
Bid:
Ask:
Aktienkurse zur Myriad Genetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 4,13 | 4,22 | 4,02 | 4,09 | -0,24% | 2.553.451,00 |
| 06.05.2026 | 4,13 | 4,42 | 3,75 | 4,10 | -18,33% | 7.459.662,00 |
| 05.05.2026 | 4,99 | 5,04 | 4,81 | 5,02 | 1,72% | 1.385.376,00 |
| 04.05.2026 | 4,78 | 4,97 | 4,78 | 4,94 | 2,81% | 1.118.000,00 |
| 01.05.2026 | 4,70 | 5,06 | 4,69 | 4,80 | 1,05% | 2.010.299,00 |
| 30.04.2026 | 4,55 | 4,83 | 4,55 | 4,75 | 1,28% | 981.135,00 |
| 29.04.2026 | 4,76 | 4,83 | 4,58 | 4,69 | -3,10% | 1.210.627,00 |
| 28.04.2026 | 4,84 | 4,93 | 4,78 | 4,84 | 0,21% | 899.983,00 |
| 27.04.2026 | 4,78 | 4,96 | 4,74 | 4,83 | 1,05% | 841.073,00 |
| 24.04.2026 | 4,77 | 4,85 | 4,71 | 4,78 | -0,21% | 735.811,00 |
| 23.04.2026 | 5,04 | 5,07 | 4,55 | 4,79 | -5,71% | 1.201.528,00 |
| 22.04.2026 | 5,02 | 5,11 | 4,99 | 5,08 | 1,91% | 696.550,00 |
| 21.04.2026 | 5,16 | 5,31 | 4,98 | 4,99 | -3,02% | 712.243,00 |
| 20.04.2026 | 5,04 | 5,23 | 4,99 | 5,14 | 1,18% | 663.115,00 |
| 17.04.2026 | 5,15 | 5,28 | 5,03 | 5,08 | 1,40% | 970.828,00 |
| 16.04.2026 | 5,28 | 5,31 | 4,97 | 5,01 | -3,65% | 1.359.596,00 |
| 15.04.2026 | 4,85 | 5,36 | 4,85 | 5,20 | 5,91% | 1.251.451,00 |
| 14.04.2026 | 4,60 | 4,93 | 4,60 | 4,91 | 7,21% | 1.025.684,00 |
| 13.04.2026 | 4,32 | 4,64 | 4,32 | 4,58 | 5,29% | 986.732,00 |
| 10.04.2026 | 4,45 | 4,62 | 4,31 | 4,35 | -2,03% | 1.061.397,00 |
| 09.04.2026 | 4,74 | 4,74 | 4,43 | 4,44 | -7,11% | 1.413.277,00 |
| 08.04.2026 | 4,87 | 4,99 | 4,71 | 4,78 | 0,74% | 847.171,00 |
| 07.04.2026 | 4,66 | 4,75 | 4,57 | 4,75 | 1,61% | 1.175.629,00 |
| 06.04.2026 | 4,75 | 4,86 | 4,67 | 4,67 | -1,68% | 608.843,00 |
| 02.04.2026 | 4,45 | 4,83 | 4,44 | 4,75 | 3,49% | 1.147.870,00 |
| 01.04.2026 | 4,53 | 4,70 | 4,51 | 4,59 | 2,00% | 848.622,00 |
| 31.03.2026 | 4,38 | 4,53 | 4,36 | 4,50 | 3,69% | 1.176.544,00 |
| 30.03.2026 | 4,28 | 4,38 | 4,20 | 4,34 | 1,40% | 1.342.841,00 |
| 27.03.2026 | 4,58 | 4,67 | 4,27 | 4,28 | -7,36% | 1.618.331,00 |
| 26.03.2026 | 4,62 | 4,81 | 4,58 | 4,62 | -1,28% | 902.401,00 |
| 25.03.2026 | 4,70 | 4,82 | 4,56 | 4,68 | 1,52% | 1.441.659,00 |
| 24.03.2026 | 4,64 | 4,80 | 4,55 | 4,61 | -0,75% | 1.429.382,00 |
| 23.03.2026 | 4,64 | 4,88 | 4,58 | 4,65 | 1,42% | 2.186.530,00 |
| 20.03.2026 | 4,77 | 4,86 | 4,54 | 4,58 | -3,58% | 17.564.301,00 |
| 19.03.2026 | 4,54 | 4,80 | 4,54 | 4,75 | 2,48% | 1.770.699,00 |
| 18.03.2026 | 4,68 | 5,05 | 4,38 | 4,64 | -3,03% | 2.197.828,00 |
| 17.03.2026 | 4,59 | 4,83 | 4,53 | 4,78 | 4,14% | 2.071.842,00 |
| 16.03.2026 | 4,66 | 4,79 | 4,53 | 4,59 | -1,50% | 1.731.881,00 |
| 13.03.2026 | 4,84 | 4,90 | 4,62 | 4,66 | -3,92% | 1.723.835,00 |
| 12.03.2026 | 4,91 | 5,11 | 4,75 | 4,85 | -4,15% | 2.231.396,00 |
| 11.03.2026 | 5,08 | 5,10 | 4,80 | 5,06 | -1,17% | 2.250.532,00 |
| 10.03.2026 | 5,18 | 5,47 | 5,00 | 5,12 | 6,44% | 2.566.214,00 |
| 09.03.2026 | 5,00 | 5,23 | 4,76 | 4,81 | -6,60% | 3.306.409,00 |
| 06.03.2026 | 4,96 | 5,17 | 4,85 | 5,15 | 0,39% | 1.562.889,00 |
| 05.03.2026 | 5,11 | 5,33 | 4,98 | 5,13 | -2,84% | 1.508.359,00 |
| 04.03.2026 | 5,30 | 5,49 | 5,26 | 5,28 | -0,19% | 1.371.078,00 |
| 03.03.2026 | 4,87 | 5,34 | 4,77 | 5,29 | 5,59% | 1.675.516,00 |
| 02.03.2026 | 5,06 | 5,17 | 4,68 | 5,01 | 8,68% | 2.101.680,00 |
| 27.02.2026 | 4,77 | 4,79 | 4,48 | 4,61 | -5,14% | 1.944.669,00 |
| 26.02.2026 | 4,82 | 5,02 | 4,71 | 4,86 | 1,67% | 1.484.518,00 |
| 25.02.2026 | 4,43 | 4,88 | 4,42 | 4,78 | 7,90% | 2.500.606,00 |
| 24.02.2026 | 5,57 | 5,71 | 4,38 | 4,43 | 1,14% | 5.212.184,00 |
| 23.02.2026 | 4,27 | 4,40 | 4,10 | 4,38 | 2,10% | 2.083.169,00 |
| 20.02.2026 | 4,32 | 4,38 | 4,21 | 4,29 | -2,05% | 1.161.662,00 |
| 19.02.2026 | 4,34 | 4,41 | 4,26 | 4,38 | 0,23% | 835.114,00 |
| 18.02.2026 | 4,50 | 4,57 | 4,32 | 4,37 | -2,89% | 819.876,00 |
| 17.02.2026 | 4,49 | 4,61 | 4,34 | 4,50 | 0,22% | 917.355,00 |
| 13.02.2026 | 4,52 | 4,71 | 4,46 | 4,49 | -0,88% | 1.035.608,00 |
| 12.02.2026 | 4,84 | 4,94 | 4,42 | 4,53 | -6,60% | 1.079.121,00 |
| 11.02.2026 | 5,09 | 5,15 | 4,83 | 4,85 | -4,53% | 1.438.599,00 |
| 10.02.2026 | 5,10 | 5,29 | 5,05 | 5,08 | 0,20% | 888.515,00 |
| 09.02.2026 | 5,11 | 5,13 | 5,03 | 5,07 | -0,98% | 992.828,00 |
| 06.02.2026 | 5,12 | 5,28 | 5,01 | 5,12 | 0,39% | 976.916,00 |
| 05.02.2026 | 5,23 | 5,37 | 5,03 | 5,10 | -3,77% | 1.236.490,00 |
| 04.02.2026 | 5,38 | 5,43 | 5,14 | 5,30 | -0,75% | 1.025.441,00 |
| 03.02.2026 | 5,46 | 5,70 | 5,32 | 5,34 | -2,38% | 1.021.470,00 |
| 02.02.2026 | 5,51 | 5,69 | 5,43 | 5,47 | -2,67% | 794.497,00 |
| 30.01.2026 | 5,49 | 5,66 | 5,41 | 5,62 | 1,44% | 916.649,00 |
| 29.01.2026 | 5,73 | 5,75 | 5,53 | 5,54 | -3,15% | 668.071,00 |
| 28.01.2026 | 5,95 | 5,95 | 5,69 | 5,72 | -3,38% | 668.879,00 |
| 27.01.2026 | 5,79 | 5,94 | 5,63 | 5,92 | 1,89% | 586.329,00 |
| 26.01.2026 | 5,85 | 5,97 | 5,77 | 5,81 | -1,02% | 738.630,00 |
| 23.01.2026 | 6,01 | 6,02 | 5,74 | 5,87 | -3,14% | 806.155,00 |
| 22.01.2026 | 5,86 | 6,15 | 5,83 | 6,06 | 3,77% | 1.342.291,00 |
| 21.01.2026 | 5,68 | 5,90 | 5,62 | 5,84 | 2,82% | 1.005.961,00 |
| 20.01.2026 | 6,00 | 6,02 | 5,47 | 5,68 | -4,05% | 1.337.848,00 |
| 16.01.2026 | 6,04 | 6,11 | 5,88 | 5,92 | -1,99% | 1.050.190,00 |
| 15.01.2026 | 6,08 | 6,20 | 5,81 | 6,04 | -1,15% | 1.150.292,00 |
| 14.01.2026 | 6,16 | 6,17 | 5,90 | 6,11 | -1,45% | 977.698,00 |
| 13.01.2026 | 6,60 | 6,70 | 6,12 | 6,20 | -5,63% | 947.972,00 |
| 12.01.2026 | 6,63 | 7,15 | 6,48 | 6,57 | -0,15% | 950.824,00 |
| 09.01.2026 | 6,64 | 6,71 | 6,40 | 6,58 | 0,30% | 849.834,00 |
| 08.01.2026 | 6,44 | 6,66 | 6,44 | 6,56 | -1,06% | 832.807,00 |
| 07.01.2026 | 6,52 | 6,85 | 6,50 | 6,63 | 1,69% | 839.082,00 |
| 06.01.2026 | 6,13 | 6,55 | 6,10 | 6,52 | 6,19% | 1.175.304,00 |
| 05.01.2026 | 6,15 | 6,23 | 6,09 | 6,14 | 0,00% | 812.301,00 |
| 02.01.2026 | 6,17 | 6,31 | 6,10 | 6,14 | -0,16% | 707.256,00 |
| 31.12.2025 | 6,14 | 6,20 | 6,10 | 6,15 | -0,32% | 703.987,00 |
| 30.12.2025 | 6,30 | 6,30 | 6,15 | 6,17 | -2,22% | 484.796,00 |
| 29.12.2025 | 6,57 | 6,57 | 6,29 | 6,31 | -2,62% | 663.304,00 |
| 26.12.2025 | 6,53 | 6,62 | 6,39 | 6,48 | -1,07% | 936.497,00 |
| 24.12.2025 | 6,51 | 6,56 | 6,38 | 6,55 | -0,15% | 424.709,00 |
| 23.12.2025 | 6,73 | 6,77 | 6,54 | 6,56 | -2,96% | 498.791,00 |
| 22.12.2025 | 6,58 | 6,89 | 6,51 | 6,76 | 3,21% | 1.001.833,00 |
| 19.12.2025 | 6,70 | 6,74 | 6,53 | 6,55 | -2,24% | 3.259.616,00 |
| 18.12.2025 | 7,03 | 7,20 | 6,62 | 6,70 | -3,60% | 759.656,00 |
| 17.12.2025 | 6,92 | 7,13 | 6,80 | 6,95 | 1,02% | 691.806,00 |
| 16.12.2025 | 6,92 | 7,05 | 6,88 | 6,88 | -1,57% | 780.895,00 |
| 15.12.2025 | 7,29 | 7,32 | 6,91 | 6,99 | -3,05% | 1.145.521,00 |
| 12.12.2025 | 7,30 | 7,40 | 7,20 | 7,21 | -1,23% | 1.078.945,00 |