19,950€
1,01%
Echtzeit-Aktienkurs Myriad Genetics Inc.
Bid:
Ask:
Aktienkurse zur Myriad Genetics Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 19,60 | 20,10 | 19,55 | 19,85 | 0,51% | 100,00 |
27.03.2024 | 19,90 | 20,05 | 19,75 | 19,75 | -0,50% | - |
26.03.2024 | 20,30 | 20,50 | 19,85 | 19,85 | -2,22% | - |
25.03.2024 | 20,50 | 20,50 | 19,95 | 20,30 | -0,98% | - |
22.03.2024 | 21,00 | 21,00 | 20,30 | 20,50 | 0,00% | - |
21.03.2024 | 20,30 | 20,90 | 20,10 | 20,50 | 0,99% | - |
20.03.2024 | 19,85 | 20,30 | 19,55 | 20,30 | 2,27% | - |
19.03.2024 | 19,85 | 20,10 | 19,75 | 19,85 | 0,00% | 51,00 |
18.03.2024 | 19,45 | 19,95 | 19,30 | 19,85 | 2,06% | 700,00 |
15.03.2024 | 19,60 | 19,95 | 19,35 | 19,45 | -1,02% | 200,00 |
14.03.2024 | 19,70 | 19,85 | 19,25 | 19,65 | 0,00% | 200,00 |
13.03.2024 | 19,70 | 20,30 | 19,45 | 19,65 | -0,51% | 360,00 |
12.03.2024 | 20,70 | 20,70 | 19,65 | 19,75 | -4,59% | - |
11.03.2024 | 20,70 | 21,30 | 20,50 | 20,70 | 0,00% | 45,00 |
08.03.2024 | 20,90 | 21,30 | 20,50 | 20,70 | -0,96% | - |
07.03.2024 | 21,10 | 21,50 | 20,50 | 20,90 | 0,00% | 203,00 |
06.03.2024 | 20,50 | 21,70 | 20,50 | 20,90 | 1,95% | - |
05.03.2024 | 20,10 | 20,50 | 19,75 | 20,50 | 0,99% | - |
04.03.2024 | 20,50 | 20,50 | 19,45 | 20,30 | -0,98% | 256,00 |
01.03.2024 | 19,40 | 20,50 | 18,55 | 20,50 | 5,94% | 4.527,00 |
29.02.2024 | 19,95 | 20,70 | 19,15 | 19,35 | -3,01% | - |
28.02.2024 | 21,50 | 21,90 | 19,35 | 19,95 | -7,21% | - |
27.02.2024 | 21,10 | 21,90 | 20,70 | 21,50 | 1,90% | - |
26.02.2024 | 20,90 | 21,30 | 20,50 | 21,10 | 0,96% | 114,00 |
23.02.2024 | 21,30 | 21,30 | 20,70 | 20,90 | -2,79% | 32,00 |
22.02.2024 | 21,10 | 21,70 | 21,10 | 21,50 | 1,90% | - |
21.02.2024 | 21,70 | 21,70 | 20,90 | 21,10 | -2,76% | - |
20.02.2024 | 21,50 | 21,90 | 21,10 | 21,70 | 0,00% | - |
19.02.2024 | 21,50 | 21,70 | 21,50 | 21,70 | 0,00% | - |
16.02.2024 | 21,90 | 21,90 | 21,30 | 21,70 | -0,91% | 950,00 |
15.02.2024 | 21,90 | 22,10 | 21,50 | 21,90 | 0,92% | 55,00 |
14.02.2024 | 19,85 | 21,90 | 19,85 | 21,70 | 8,77% | - |
13.02.2024 | 21,30 | 21,50 | 19,55 | 19,95 | -6,34% | - |
12.02.2024 | 20,30 | 21,30 | 20,10 | 21,30 | 4,93% | - |
09.02.2024 | 20,50 | 20,90 | 20,30 | 20,30 | -0,98% | 200,00 |
08.02.2024 | 20,30 | 20,90 | 20,30 | 20,50 | 0,00% | - |
07.02.2024 | 20,90 | 20,90 | 20,50 | 20,50 | -1,91% | - |
06.02.2024 | 20,30 | 21,10 | 20,30 | 20,90 | 2,96% | - |
05.02.2024 | 19,70 | 20,70 | 19,35 | 20,30 | 2,78% | 120,00 |
02.02.2024 | 19,85 | 19,95 | 19,45 | 19,75 | -0,50% | - |
01.02.2024 | 19,80 | 20,10 | 19,65 | 19,85 | 0,00% | - |
31.01.2024 | 20,90 | 20,90 | 19,65 | 19,85 | -4,11% | 185,00 |
30.01.2024 | 20,90 | 21,10 | 20,50 | 20,70 | -0,96% | - |
29.01.2024 | 20,50 | 21,10 | 20,30 | 20,90 | 1,95% | - |
26.01.2024 | 20,30 | 20,90 | 20,00 | 20,50 | 0,99% | - |
25.01.2024 | 19,90 | 20,90 | 19,80 | 20,30 | 2,27% | - |
24.01.2024 | 19,70 | 20,10 | 19,45 | 19,85 | 0,51% | - |
23.01.2024 | 19,60 | 19,95 | 19,35 | 19,75 | 1,02% | - |
22.01.2024 | 18,60 | 19,95 | 18,55 | 19,55 | 4,83% | - |
19.01.2024 | 18,60 | 18,85 | 18,35 | 18,65 | 0,54% | - |
18.01.2024 | 18,40 | 18,85 | 18,25 | 18,55 | 1,09% | - |
17.01.2024 | 18,90 | 18,90 | 18,15 | 18,35 | -3,67% | - |
16.01.2024 | 18,10 | 19,05 | 17,95 | 19,05 | 5,25% | - |
15.01.2024 | 18,10 | 18,20 | 18,10 | 18,10 | -0,28% | - |
12.01.2024 | 18,00 | 18,35 | 17,65 | 18,15 | 0,55% | - |
11.01.2024 | 16,65 | 18,05 | 16,45 | 18,05 | 8,41% | - |
10.01.2024 | 16,55 | 16,75 | 16,15 | 16,65 | 0,60% | - |
09.01.2024 | 16,55 | 16,85 | 16,25 | 16,55 | 0,00% | - |
08.01.2024 | 16,05 | 16,55 | 15,75 | 16,55 | 3,12% | - |
05.01.2024 | 16,35 | 16,45 | 15,85 | 16,05 | -1,83% | 244,00 |
04.01.2024 | 16,65 | 16,75 | 16,25 | 16,35 | -1,80% | 10,00 |
03.01.2024 | 17,30 | 17,40 | 16,55 | 16,65 | -4,03% | - |
02.01.2024 | 17,40 | 17,95 | 17,15 | 17,35 | -2,53% | 1.000,00 |
29.12.2023 | 17,80 | 17,90 | 17,80 | 17,80 | 0,28% | 1,00 |
28.12.2023 | 17,80 | 17,85 | 17,35 | 17,75 | 0,00% | 2.150,00 |
27.12.2023 | 18,50 | 18,50 | 17,75 | 17,75 | -3,79% | - |
22.12.2023 | 18,50 | 18,95 | 18,35 | 18,45 | -0,54% | - |
21.12.2023 | 18,60 | 18,75 | 18,00 | 18,55 | 0,00% | 149,00 |
20.12.2023 | 19,40 | 19,55 | 18,55 | 18,55 | -4,13% | - |
19.12.2023 | 18,70 | 19,45 | 18,45 | 19,35 | 3,20% | 180,00 |
18.12.2023 | 19,00 | 19,10 | 18,55 | 18,75 | -1,06% | - |
15.12.2023 | 19,40 | 19,75 | 18,55 | 18,95 | -2,07% | - |
14.12.2023 | 19,20 | 20,30 | 19,10 | 19,35 | 1,04% | 370,00 |
13.12.2023 | 17,80 | 19,15 | 17,80 | 19,15 | 8,50% | - |
12.12.2023 | 17,70 | 17,95 | 17,45 | 17,65 | -0,56% | 600,00 |
11.12.2023 | 17,20 | 17,75 | 16,90 | 17,75 | 2,90% | - |
08.12.2023 | 17,10 | 17,65 | 16,75 | 17,25 | 1,17% | - |
07.12.2023 | 16,70 | 17,05 | 16,45 | 17,05 | 1,79% | - |
06.12.2023 | 17,00 | 17,25 | 16,35 | 16,75 | -1,18% | - |
05.12.2023 | 17,10 | 17,25 | 16,75 | 16,95 | -1,17% | 500,00 |
04.12.2023 | 17,70 | 17,70 | 16,95 | 17,15 | -2,83% | - |
01.12.2023 | 17,50 | 17,75 | 17,15 | 17,65 | 0,57% | 25,00 |
30.11.2023 | 17,60 | 17,95 | 17,45 | 17,55 | 0,57% | 60,00 |
29.11.2023 | 17,00 | 18,05 | 17,00 | 17,45 | 2,95% | - |
28.11.2023 | 16,45 | 17,25 | 16,15 | 16,95 | 3,04% | - |
27.11.2023 | 16,45 | 16,55 | 16,05 | 16,45 | 0,00% | - |
24.11.2023 | 16,20 | 16,45 | 16,05 | 16,45 | 1,23% | 100,00 |
23.11.2023 | 16,25 | 16,30 | 16,20 | 16,25 | 0,00% | 250,00 |
22.11.2023 | 16,05 | 16,45 | 16,05 | 16,25 | 1,25% | - |
21.11.2023 | 16,45 | 16,45 | 16,05 | 16,05 | -2,43% | - |
20.11.2023 | 16,35 | 16,75 | 16,15 | 16,45 | 0,61% | - |
17.11.2023 | 15,85 | 16,45 | 15,75 | 16,35 | 3,15% | - |
16.11.2023 | 16,05 | 16,10 | 15,45 | 15,85 | -1,25% | - |
15.11.2023 | 15,55 | 16,35 | 15,35 | 16,05 | 3,88% | - |
14.11.2023 | 15,45 | 15,85 | 15,35 | 15,45 | 0,65% | - |
13.11.2023 | 15,35 | 15,65 | 15,05 | 15,35 | -0,65% | - |
10.11.2023 | 15,35 | 15,65 | 14,95 | 15,45 | 1,31% | - |
09.11.2023 | 15,95 | 16,05 | 15,15 | 15,25 | -8,41% | 1.000,00 |
08.11.2023 | 16,65 | 17,55 | 16,25 | 16,65 | 0,00% | 2.050,00 |
07.11.2023 | 15,30 | 18,05 | 15,25 | 16,65 | 9,18% | - |