15,850€
1,93%
Echtzeit-Aktienkurs Myriad Genetics
Bid:
Ask:
Aktienkurse zur Myriad Genetics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.08.2024 | 24,90 | 25,40 | 24,90 | 25,20 | 0,80% | - |
| 22.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,40% | 850,00 |
| 21.08.2024 | 24,90 | 25,50 | 24,90 | 25,10 | 0,00% | - |
| 20.08.2024 | 25,50 | 25,70 | 24,90 | 25,10 | -0,40% | - |
| 19.08.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | 40,00 |
| 16.08.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,39% | 2,00 |
| 15.08.2024 | 25,10 | 26,00 | 25,10 | 25,50 | 0,39% | - |
| 14.08.2024 | 25,60 | 25,80 | 25,10 | 25,40 | -1,55% | - |
| 13.08.2024 | 25,60 | 26,10 | 25,50 | 25,80 | 1,98% | - |
| 12.08.2024 | 25,60 | 25,90 | 25,30 | 25,30 | -2,32% | - |
| 09.08.2024 | 25,30 | 26,30 | 24,90 | 25,90 | 3,19% | - |
| 08.08.2024 | 24,30 | 25,50 | 24,30 | 25,10 | 2,45% | - |
| 07.08.2024 | 24,30 | 26,30 | 23,90 | 24,50 | 2,51% | - |
| 06.08.2024 | 23,70 | 24,40 | 23,30 | 23,90 | 2,14% | - |
| 05.08.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -2,09% | 460,00 |
| 02.08.2024 | 25,40 | 25,40 | 23,80 | 23,90 | -6,64% | - |
| 01.08.2024 | 25,90 | 26,30 | 25,30 | 25,60 | -1,54% | - |
| 31.07.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,39% | 180,00 |
| 30.07.2024 | 25,30 | 25,90 | 25,20 | 25,90 | 3,19% | - |
| 29.07.2024 | 25,60 | 26,10 | 25,10 | 25,10 | -0,79% | - |
| 26.07.2024 | 25,70 | 26,10 | 25,10 | 25,30 | -2,69% | - |
| 25.07.2024 | 25,40 | 26,00 | 25,40 | 26,00 | 0,78% | 55,00 |
| 24.07.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | 237,00 |
| 23.07.2024 | 25,50 | 26,30 | 25,40 | 26,00 | 3,59% | - |
| 22.07.2024 | 23,90 | 25,10 | 23,90 | 25,10 | 4,58% | - |
| 19.07.2024 | 24,40 | 24,70 | 23,90 | 24,00 | -2,04% | - |
| 18.07.2024 | 24,80 | 25,30 | 24,30 | 24,50 | 0,41% | - |