12,050€
-0,41%
Echtzeit-Aktienkurs Myriad Genetics Inc.
Bid:
Ask:
Aktienkurse zur Myriad Genetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 12,20 | 12,55 | 11,95 | 12,00 | -0,83% | - |
| 16.01.2025 | 13,00 | 13,00 | 12,10 | 12,10 | -6,20% | 910,00 |
| 15.01.2025 | 13,25 | 13,90 | 12,40 | 12,90 | -2,64% | - |
| 14.01.2025 | 14,00 | 14,20 | 13,25 | 13,25 | -6,36% | - |
| 13.01.2025 | 14,50 | 14,65 | 14,05 | 14,15 | -0,70% | - |
| 10.01.2025 | 14,05 | 14,45 | 13,75 | 14,25 | 1,79% | - |
| 09.01.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -2,78% | 400,00 |
| 08.01.2025 | 13,90 | 14,40 | 13,90 | 14,40 | 4,73% | 470,00 |
| 07.01.2025 | 13,30 | 14,05 | 13,15 | 13,75 | 3,77% | - |
| 06.01.2025 | 13,25 | 13,50 | 13,15 | 13,25 | 0,76% | - |
| 03.01.2025 | 13,15 | 13,25 | 12,95 | 13,15 | 0,38% | - |
| 02.01.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 3,15% | 100,00 |
| 30.12.2024 | 13,00 | 13,00 | 12,70 | 12,70 | -0,78% | 106,00 |
| 27.12.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | 20,00 |
| 23.12.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | 220,00 |
| 20.12.2024 | 12,65 | 13,05 | 12,55 | 12,70 | 0,40% | - |
| 19.12.2024 | 12,80 | 12,85 | 12,35 | 12,65 | -4,17% | - |
| 18.12.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -1,12% | 60,00 |
| 17.12.2024 | 13,40 | 13,60 | 13,15 | 13,35 | -3,26% | - |
| 16.12.2024 | 13,70 | 13,80 | 13,70 | 13,80 | 2,22% | 210,00 |
| 13.12.2024 | 13,40 | 13,50 | 13,40 | 13,50 | -3,57% | 67,00 |
| 12.12.2024 | 14,70 | 14,70 | 14,00 | 14,00 | 0,72% | 523,00 |
| 11.12.2024 | 14,30 | 14,30 | 13,90 | 13,90 | -5,12% | 153,00 |
| 10.12.2024 | 14,10 | 14,65 | 13,95 | 14,65 | 4,27% | - |
| 09.12.2024 | 14,30 | 14,70 | 13,85 | 14,05 | 0,00% | - |
| 06.12.2024 | 15,45 | 15,95 | 13,65 | 14,05 | -9,06% | - |
| 05.12.2024 | 15,75 | 15,75 | 15,35 | 15,45 | -3,13% | - |
| 04.12.2024 | 15,50 | 15,95 | 15,30 | 15,95 | 2,57% | - |
| 03.12.2024 | 15,85 | 15,85 | 15,25 | 15,55 | -0,64% | - |
| 02.12.2024 | 15,45 | 15,75 | 15,35 | 15,65 | 1,29% | - |
| 29.11.2024 | 15,40 | 15,65 | 15,35 | 15,45 | 0,00% | - |
| 28.11.2024 | 15,45 | 15,50 | 15,45 | 15,45 | 0,65% | - |
| 27.11.2024 | 15,40 | 15,65 | 15,15 | 15,35 | 1,99% | - |
| 26.11.2024 | 15,00 | 15,35 | 14,75 | 15,05 | 0,00% | - |
| 25.11.2024 | 14,90 | 15,35 | 14,80 | 15,05 | 0,67% | - |
| 22.11.2024 | 14,40 | 15,05 | 14,40 | 14,95 | 2,75% | - |
| 21.11.2024 | 14,50 | 14,85 | 14,35 | 14,55 | 2,46% | - |
| 20.11.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,35% | 140,00 |
| 19.11.2024 | 14,40 | 14,80 | 14,05 | 14,15 | 0,35% | - |
| 18.11.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -3,75% | 30,00 |
| 15.11.2024 | 14,80 | 15,00 | 14,35 | 14,65 | -2,33% | - |
| 14.11.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -1,64% | 3.333,00 |
| 13.11.2024 | 15,20 | 15,75 | 14,95 | 15,25 | -4,69% | - |
| 12.11.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -3,90% | 450,00 |
| 11.11.2024 | 16,30 | 16,65 | 16,10 | 16,65 | 2,78% | - |
| 08.11.2024 | 17,10 | 17,10 | 16,20 | 16,20 | -2,11% | 180,00 |
| 07.11.2024 | 16,35 | 17,05 | 16,25 | 16,55 | -0,90% | - |
| 06.11.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 3,73% | 12,00 |
| 05.11.2024 | 16,60 | 16,60 | 16,00 | 16,10 | -1,23% | 225,00 |
| 04.11.2024 | 15,90 | 16,30 | 15,70 | 16,30 | 0,00% | 380,00 |
| 01.11.2024 | 15,70 | 16,30 | 15,70 | 16,30 | -20,49% | 550,00 |
| 31.10.2024 | 20,90 | 21,10 | 20,30 | 20,50 | -0,97% | - |
| 30.10.2024 | 20,70 | 20,90 | 20,30 | 20,70 | 1,47% | - |
| 29.10.2024 | 20,20 | 20,80 | 20,20 | 20,40 | 4,08% | 720,00 |
| 28.10.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -2,00% | 30,00 |
| 25.10.2024 | 20,10 | 20,40 | 19,95 | 20,00 | -2,91% | - |
| 24.10.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 247,00 |
| 23.10.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -2,37% | 39,00 |
| 22.10.2024 | 20,80 | 21,10 | 20,60 | 21,10 | 0,00% | - |
| 21.10.2024 | 21,50 | 21,60 | 21,10 | 21,10 | -1,86% | - |
| 18.10.2024 | 21,50 | 21,90 | 21,30 | 21,50 | -0,92% | - |
| 17.10.2024 | 22,10 | 22,30 | 21,70 | 21,70 | -0,91% | - |
| 16.10.2024 | 22,10 | 22,20 | 21,70 | 21,90 | -1,79% | - |
| 15.10.2024 | 23,10 | 23,20 | 22,20 | 22,30 | 3,24% | - |
| 14.10.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,46% | - |
| 11.10.2024 | 21,10 | 21,70 | 20,80 | 21,70 | 0,00% | - |
| 10.10.2024 | 22,30 | 22,30 | 21,70 | 21,70 | -4,41% | - |
| 09.10.2024 | 23,70 | 24,30 | 22,50 | 22,70 | -4,22% | - |
| 08.10.2024 | 23,70 | 24,20 | 22,90 | 23,70 | 0,00% | - |
| 07.10.2024 | 24,10 | 24,30 | 23,70 | 23,70 | -1,66% | - |
| 04.10.2024 | 23,90 | 24,80 | 23,90 | 24,10 | 0,00% | - |
| 03.10.2024 | 24,40 | 24,70 | 23,90 | 24,10 | -2,43% | - |
| 02.10.2024 | 24,30 | 24,90 | 24,20 | 24,70 | 0,82% | - |
| 01.10.2024 | 24,50 | 24,90 | 24,30 | 24,50 | 4,70% | - |
| 30.09.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -2,09% | 20,00 |
| 27.09.2024 | 23,50 | 24,10 | 23,30 | 23,90 | 1,70% | - |
| 26.09.2024 | 23,50 | 24,10 | 23,50 | 23,50 | -0,84% | - |
| 25.09.2024 | 23,70 | 23,90 | 23,50 | 23,70 | -1,25% | - |
| 24.09.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,23% | 42,00 |
| 23.09.2024 | 24,80 | 24,90 | 24,30 | 24,30 | -1,62% | - |
| 20.09.2024 | 25,30 | 25,40 | 24,50 | 24,70 | -3,52% | - |
| 19.09.2024 | 25,40 | 25,60 | 25,40 | 25,60 | -0,39% | 880,00 |
| 18.09.2024 | 25,80 | 26,30 | 25,50 | 25,70 | -0,77% | - |
| 17.09.2024 | 25,10 | 25,90 | 25,10 | 25,90 | 4,86% | - |
| 16.09.2024 | 24,80 | 25,10 | 24,60 | 24,70 | 1,23% | - |
| 13.09.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 2,95% | 250,00 |
| 12.09.2024 | 23,90 | 23,90 | 23,50 | 23,70 | 1,72% | - |
| 11.09.2024 | 24,40 | 24,50 | 23,20 | 23,30 | -3,72% | - |
| 10.09.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,41% | 830,00 |
| 09.09.2024 | 24,50 | 24,80 | 23,90 | 24,10 | -1,63% | - |
| 06.09.2024 | 24,90 | 25,60 | 24,30 | 24,50 | 9,38% | - |
| 05.09.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 04.09.2024 | 24,70 | 24,80 | 22,60 | 22,80 | -10,24% | - |
| 03.09.2024 | 25,50 | 25,80 | 25,30 | 25,40 | -0,78% | - |
| 02.09.2024 | 25,60 | 25,60 | 25,50 | 25,60 | 0,00% | - |
| 30.08.2024 | 25,60 | 26,20 | 25,50 | 25,60 | 1,19% | - |
| 29.08.2024 | 25,20 | 25,50 | 25,20 | 25,30 | 0,80% | - |
| 28.08.2024 | 24,80 | 25,30 | 24,70 | 25,10 | 2,03% | - |
| 27.08.2024 | 24,70 | 25,00 | 24,50 | 24,60 | -1,20% | - |
| 26.08.2024 | 25,10 | 25,30 | 24,80 | 24,90 | -1,19% | - |