Echtzeit-Aktienkurs Myriad Genetics
Bid:
Ask:
Aktienkurse zur Myriad Genetics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 30,08 | 31,05 | 0,00 | 30,53 | 0,84% | - |
| 25.02.2021 | 30,53 | 30,53 | 30,18 | 30,27 | 0,67% | - |
| 24.02.2021 | 31,02 | 31,15 | 29,35 | 30,07 | 3,76% | - |
| 23.02.2021 | 29,27 | 29,86 | 28,51 | 28,98 | -3,30% | - |
| 22.02.2021 | 30,06 | 30,65 | 29,86 | 29,97 | -4,28% | - |
| 19.02.2021 | 31,20 | 31,60 | 30,49 | 31,31 | 5,23% | - |
| 18.02.2021 | 28,90 | 29,93 | 28,86 | 29,76 | -0,83% | - |
| 17.02.2021 | 29,89 | 30,05 | 29,89 | 30,01 | -0,12% | - |
| 16.02.2021 | 29,92 | 30,16 | 28,98 | 30,04 | -1,52% | - |
| 12.02.2021 | 29,85 | 30,97 | 29,80 | 30,51 | 1,53% | - |
| 11.02.2021 | 29,35 | 30,27 | 28,31 | 30,05 | 6,30% | - |
| 10.02.2021 | 28,47 | 29,04 | 0,00 | 28,27 | -1,84% | - |
| 09.02.2021 | 30,26 | 30,26 | 28,55 | 28,80 | -5,12% | - |
| 08.02.2021 | 29,18 | 30,55 | 29,12 | 30,35 | 5,04% | - |
| 05.02.2021 | 28,38 | 29,05 | 28,32 | 28,90 | -1,78% | - |
| 04.02.2021 | 29,33 | 29,42 | 29,27 | 29,42 | 0,48% | - |
| 03.02.2021 | 29,16 | 30,13 | 29,05 | 29,28 | -0,54% | - |
| 02.02.2021 | 29,44 | 29,44 | 29,44 | 29,44 | 3,15% | - |
| 01.02.2021 | 27,53 | 28,62 | 27,27 | 28,54 | 3,57% | - |
| 29.01.2021 | 28,76 | 29,28 | 0,00 | 27,56 | -0,11% | - |
| 28.01.2021 | 27,50 | 28,47 | 27,27 | 27,59 | 3,92% | - |
| 27.01.2021 | 26,04 | 26,80 | 26,01 | 26,55 | 1,28% | - |
| 26.01.2021 | 26,35 | 26,35 | 26,20 | 26,21 | -1,08% | - |
| 25.01.2021 | 26,47 | 26,66 | 25,77 | 26,50 | -0,60% | - |
| 22.01.2021 | 26,14 | 26,69 | 25,98 | 26,66 | -0,19% | - |
| 21.01.2021 | 26,89 | 26,89 | 26,68 | 26,71 | -2,98% | - |
| 20.01.2021 | 27,52 | 27,96 | 26,80 | 27,53 | 1,05% | - |
| 19.01.2021 | 26,61 | 27,65 | 26,56 | 27,24 | 1,76% | - |
| 15.01.2021 | 25,93 | 27,00 | 25,93 | 26,77 | 4,04% | - |
| 14.01.2021 | 25,29 | 26,08 | 25,22 | 25,73 | 3,33% | - |
| 13.01.2021 | 24,91 | 25,06 | 24,06 | 24,90 | -0,16% | - |
| 12.01.2021 | 25,47 | 25,57 | 24,38 | 24,94 | -1,97% | - |
| 11.01.2021 | 24,11 | 27,14 | 23,92 | 25,44 | 4,86% | - |
| 08.01.2021 | 24,36 | 25,09 | 23,66 | 24,26 | 1,25% | - |
| 07.01.2021 | 23,96 | 23,96 | 23,96 | 23,96 | 4,15% | - |
| 06.01.2021 | 22,86 | 23,87 | 22,27 | 23,01 | 6,60% | - |
| 05.01.2021 | 20,79 | 21,75 | 20,60 | 21,58 | 8,33% | - |
| 04.01.2021 | 20,29 | 20,34 | 19,50 | 19,92 | 0,48% | - |
| 31.12.2020 | 19,72 | 19,88 | 19,31 | 19,83 | 0,99% | - |
| 30.12.2020 | 19,07 | 19,72 | 18,93 | 19,63 | 8,72% | - |
| 29.12.2020 | 17,82 | 18,29 | 17,70 | 18,06 | -3,78% | - |
| 28.12.2020 | 18,75 | 18,77 | 18,25 | 18,77 | -0,95% | - |
| 24.12.2020 | 18,55 | 18,95 | 18,07 | 18,95 | 1,99% | - |
| 23.12.2020 | 18,38 | 18,68 | 18,01 | 18,58 | -0,19% | - |
| 22.12.2020 | 18,86 | 19,25 | 18,55 | 18,61 | -1,53% | - |
| 21.12.2020 | 17,95 | 19,14 | 17,88 | 18,90 | 5,15% | - |
| 18.12.2020 | 18,45 | 18,45 | 17,69 | 17,98 | -2,04% | - |
| 17.12.2020 | 17,72 | 18,46 | 17,69 | 18,35 | 2,97% | - |
| 16.12.2020 | 17,67 | 17,96 | 17,56 | 17,82 | -0,20% | - |
| 15.12.2020 | 17,86 | 17,88 | 17,86 | 17,86 | -3,80% | - |
| 14.12.2020 | 18,56 | 18,56 | 18,55 | 18,56 | -5,72% | - |
| 11.12.2020 | 19,63 | 19,96 | 19,31 | 19,69 | 3,25% | - |
| 10.12.2020 | 19,71 | 19,71 | 18,76 | 19,07 | 2,23% | - |
| 09.12.2020 | 19,05 | 19,05 | 18,02 | 18,65 | 1,63% | - |
| 08.12.2020 | 18,27 | 18,71 | 17,88 | 18,35 | -1,37% | - |
| 07.12.2020 | 18,56 | 18,61 | 18,55 | 18,61 | -1,79% | - |
| 04.12.2020 | 18,95 | 19,13 | 18,73 | 18,95 | 5,07% | - |
| 03.12.2020 | 18,52 | 19,13 | 14,86 | 18,03 | -2,28% | - |
| 02.12.2020 | 18,19 | 18,65 | 18,13 | 18,45 | -0,99% | - |
| 01.12.2020 | 17,96 | 18,88 | 17,83 | 18,64 | 6,55% | - |
| 30.11.2020 | 17,42 | 17,68 | 17,22 | 17,49 | -0,79% | - |
| 27.11.2020 | 17,66 | 17,81 | 17,26 | 17,63 | -3,21% | - |
| 25.11.2020 | 18,10 | 18,35 | 17,74 | 18,22 | -2,54% | - |
| 24.11.2020 | 18,64 | 18,69 | 18,64 | 18,69 | 5,98% | - |
| 23.11.2020 | 17,29 | 17,95 | 17,29 | 17,64 | 1,76% | - |
| 20.11.2020 | 16,92 | 17,44 | 16,80 | 17,33 | 0,58% | - |
| 19.11.2020 | 16,64 | 17,24 | 16,47 | 17,23 | 3,48% | - |
| 18.11.2020 | 17,79 | 17,84 | 16,65 | 16,65 | -5,29% | - |
| 17.11.2020 | 16,89 | 17,58 | 16,73 | 17,58 | 1,65% | - |
| 16.11.2020 | 17,23 | 17,39 | 16,80 | 17,30 | 2,82% | - |
| 13.11.2020 | 16,87 | 16,87 | 16,82 | 16,82 | 0,87% | - |
| 12.11.2020 | 17,04 | 17,43 | 16,55 | 16,68 | -2,60% | - |
| 11.11.2020 | 17,04 | 17,13 | 16,42 | 17,12 | 0,50% | - |
| 10.11.2020 | 16,77 | 17,14 | 0,00 | 17,04 | 0,47% | - |
| 09.11.2020 | 16,27 | 17,42 | 16,07 | 16,96 | 18,86% | - |
| 06.11.2020 | 14,17 | 14,43 | 13,99 | 14,27 | 0,74% | - |
| 05.11.2020 | 13,81 | 14,50 | 13,72 | 14,16 | 0,39% | - |
| 04.11.2020 | 14,03 | 14,28 | 13,51 | 14,11 | 5,62% | - |
| 03.11.2020 | 13,16 | 13,41 | 12,67 | 13,36 | 4,83% | - |
| 02.11.2020 | 12,82 | 13,12 | 12,54 | 12,74 | 2,74% | - |
| 30.10.2020 | 12,87 | 12,91 | 12,22 | 12,40 | -5,52% | - |
| 29.10.2020 | 13,26 | 13,38 | 12,83 | 13,13 | -1,61% | - |
| 28.10.2020 | 13,97 | 14,01 | 13,29 | 13,34 | -6,88% | - |
| 27.10.2020 | 14,72 | 14,79 | 14,27 | 14,33 | 0,24% | - |
| 26.10.2020 | 14,50 | 14,50 | 14,12 | 14,29 | -2,36% | - |
| 23.10.2020 | 14,82 | 14,89 | 14,43 | 14,64 | -1,28% | - |
| 22.10.2020 | 14,26 | 14,83 | 14,21 | 14,83 | 5,70% | - |
| 21.10.2020 | 13,60 | 14,09 | 13,59 | 14,03 | 5,17% | - |
| 20.10.2020 | 13,38 | 13,56 | 13,12 | 13,34 | 0,57% | - |
| 19.10.2020 | 12,95 | 13,26 | 12,89 | 13,26 | 3,27% | - |
| 16.10.2020 | 12,54 | 12,88 | 12,53 | 12,84 | 3,17% | - |
| 15.10.2020 | 11,94 | 12,48 | 11,79 | 12,45 | 2,01% | - |
| 14.10.2020 | 13,10 | 13,10 | 12,17 | 12,20 | -7,15% | - |
| 13.10.2020 | 13,39 | 13,49 | 13,10 | 13,14 | -3,49% | - |
| 12.10.2020 | 13,53 | 13,89 | 13,48 | 13,62 | 0,18% | - |
| 09.10.2020 | 13,69 | 13,73 | 13,30 | 13,59 | 1,15% | - |
| 08.10.2020 | 13,41 | 13,47 | 13,21 | 13,44 | 2,67% | - |
| 07.10.2020 | 13,38 | 13,38 | 12,92 | 13,09 | -1,95% | - |
| 06.10.2020 | 13,42 | 13,86 | 13,23 | 13,35 | -1,37% | - |
| 05.10.2020 | 13,09 | 13,53 | 12,93 | 13,53 | 4,20% | - |