17,950€
-0,28%
Echtzeit-Aktienkurs Myriad Genetics Inc.
Bid:
Ask:
Aktienkurse zur Myriad Genetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 18,05 | 19,50 | 17,40 | 17,85 | -1,11% | - |
| 15.04.2024 | 18,10 | 18,55 | 17,85 | 18,05 | -1,63% | - |
| 12.04.2024 | 19,15 | 19,55 | 18,25 | 18,35 | -3,67% | - |
| 11.04.2024 | 18,60 | 19,95 | 18,45 | 19,05 | 1,06% | - |
| 10.04.2024 | 19,25 | 19,35 | 18,40 | 18,85 | -2,08% | - |
| 09.04.2024 | 18,75 | 19,45 | 18,70 | 19,25 | 2,67% | - |
| 08.04.2024 | 18,40 | 19,65 | 18,40 | 18,75 | 0,54% | - |
| 05.04.2024 | 18,40 | 19,85 | 18,30 | 18,65 | 0,00% | - |
| 04.04.2024 | 18,50 | 19,25 | 18,50 | 18,65 | -0,53% | - |
| 03.04.2024 | 18,50 | 18,85 | 18,20 | 18,75 | 1,08% | - |
| 02.04.2024 | 19,70 | 19,95 | 18,15 | 18,55 | -8,62% | - |
| 28.03.2024 | 19,50 | 21,10 | 18,95 | 20,30 | 7,98% | - |
| 27.03.2024 | 19,80 | 20,25 | 17,20 | 18,80 | 0,00% | - |
| 26.03.2024 | 20,20 | 20,55 | 18,80 | 18,80 | -8,96% | - |
| 25.03.2024 | 20,40 | 21,35 | 19,85 | 20,65 | 17,00% | - |
| 22.03.2024 | 21,00 | 21,15 | 17,60 | 17,65 | -15,14% | - |
| 21.03.2024 | 20,30 | 22,80 | 20,15 | 20,80 | 1,96% | - |
| 20.03.2024 | 19,85 | 22,90 | 18,05 | 20,40 | -9,73% | - |
| 19.03.2024 | 19,85 | 22,60 | 19,65 | 22,60 | 0,22% | - |
| 18.03.2024 | 19,45 | 22,55 | 19,25 | 22,55 | 11,36% | - |
| 15.03.2024 | 19,60 | 20,25 | 18,85 | 20,25 | 2,53% | - |
| 14.03.2024 | 19,70 | 22,70 | 18,15 | 19,75 | 0,00% | - |
| 13.03.2024 | 19,70 | 22,45 | 17,45 | 19,75 | -2,47% | - |
| 12.03.2024 | 20,70 | 20,70 | 17,55 | 20,25 | 0,00% | - |
| 11.03.2024 | 20,70 | 21,30 | 19,40 | 20,25 | -2,17% | - |
| 08.03.2024 | 20,80 | 21,40 | 20,20 | 20,70 | -0,96% | - |
| 07.03.2024 | 21,10 | 21,50 | 20,60 | 20,90 | -0,95% | - |
| 06.03.2024 | 20,50 | 21,80 | 19,50 | 21,10 | 2,93% | - |
| 05.03.2024 | 20,10 | 20,50 | 19,60 | 20,50 | 0,99% | - |
| 04.03.2024 | 20,50 | 20,50 | 19,45 | 20,30 | -0,98% | - |
| 01.03.2024 | 19,40 | 20,50 | 18,55 | 20,50 | 5,94% | - |
| 29.02.2024 | 19,90 | 21,35 | 19,05 | 19,35 | -3,01% | - |
| 28.02.2024 | 21,50 | 21,90 | 19,25 | 19,95 | -8,06% | - |
| 27.02.2024 | 21,10 | 21,90 | 20,20 | 21,70 | 2,84% | - |
| 26.02.2024 | 20,80 | 21,30 | 19,95 | 21,10 | 0,48% | - |
| 23.02.2024 | 21,30 | 21,30 | 20,70 | 21,00 | -1,41% | - |
| 22.02.2024 | 21,10 | 21,70 | 20,50 | 21,30 | 0,47% | - |
| 21.02.2024 | 21,70 | 21,70 | 20,90 | 21,20 | -2,30% | - |
| 20.02.2024 | 21,50 | 21,90 | 20,90 | 21,70 | 0,93% | - |
| 19.02.2024 | 21,50 | 21,70 | 21,50 | 21,50 | 0,00% | - |
| 16.02.2024 | 21,90 | 22,00 | 20,20 | 21,50 | -1,83% | - |
| 15.02.2024 | 21,90 | 22,10 | 21,50 | 21,90 | 0,46% | - |
| 14.02.2024 | 19,90 | 21,90 | 19,85 | 21,80 | 9,82% | - |
| 13.02.2024 | 21,20 | 21,50 | 19,55 | 19,85 | -7,67% | - |
| 12.02.2024 | 20,20 | 21,50 | 19,50 | 21,50 | 5,39% | - |
| 09.02.2024 | 20,40 | 21,00 | 19,15 | 20,40 | -0,49% | - |
| 08.02.2024 | 20,30 | 21,00 | 20,30 | 20,50 | 0,49% | - |
| 07.02.2024 | 20,80 | 21,20 | 20,30 | 20,40 | -2,39% | - |
| 06.02.2024 | 20,20 | 21,10 | 19,85 | 20,90 | 2,96% | - |
| 05.02.2024 | 19,70 | 20,60 | 19,25 | 20,30 | 3,31% | - |
| 02.02.2024 | 19,80 | 20,55 | 19,35 | 19,65 | -1,01% | - |
| 01.02.2024 | 19,80 | 20,30 | 19,55 | 19,85 | 0,51% | - |
| 31.01.2024 | 20,80 | 20,90 | 19,15 | 19,75 | -4,59% | - |
| 30.01.2024 | 20,90 | 21,20 | 20,40 | 20,70 | -1,43% | - |
| 29.01.2024 | 20,50 | 21,10 | 19,40 | 21,00 | 2,44% | - |
| 26.01.2024 | 20,30 | 20,90 | 19,25 | 20,50 | 0,49% | - |
| 25.01.2024 | 19,90 | 20,90 | 19,80 | 20,40 | 3,29% | - |
| 24.01.2024 | 19,70 | 20,10 | 18,95 | 19,75 | 0,00% | - |
| 23.01.2024 | 19,60 | 20,00 | 19,35 | 19,75 | 0,51% | - |
| 22.01.2024 | 18,60 | 20,00 | 18,60 | 19,65 | 5,36% | - |
| 19.01.2024 | 18,60 | 18,85 | 18,25 | 18,65 | 0,54% | - |
| 18.01.2024 | 18,40 | 18,90 | 18,25 | 18,55 | 0,54% | - |
| 17.01.2024 | 18,90 | 18,90 | 18,15 | 18,45 | -2,64% | - |
| 16.01.2024 | 18,10 | 19,05 | 17,85 | 18,95 | 4,70% | - |
| 15.01.2024 | 18,10 | 18,20 | 18,10 | 18,10 | -0,28% | - |
| 12.01.2024 | 18,00 | 18,85 | 17,65 | 18,15 | 0,55% | - |
| 11.01.2024 | 16,65 | 18,05 | 15,60 | 18,05 | 8,41% | - |
| 10.01.2024 | 16,55 | 16,80 | 16,15 | 16,65 | 0,60% | - |
| 09.01.2024 | 16,55 | 16,95 | 16,10 | 16,55 | 0,00% | - |
| 08.01.2024 | 16,05 | 16,55 | 15,40 | 16,55 | 3,12% | - |
| 05.01.2024 | 16,35 | 16,45 | 15,85 | 16,05 | -1,83% | - |
| 04.01.2024 | 16,65 | 17,70 | 16,25 | 16,35 | -1,80% | - |
| 03.01.2024 | 17,30 | 17,40 | 16,55 | 16,65 | -4,03% | - |
| 02.01.2024 | 17,40 | 17,95 | 17,05 | 17,35 | -2,53% | - |
| 29.12.2023 | 17,80 | 17,90 | 17,80 | 17,80 | -0,28% | - |
| 28.12.2023 | 17,80 | 18,90 | 17,35 | 17,85 | 0,00% | - |
| 27.12.2023 | 18,50 | 19,25 | 17,75 | 17,85 | -3,25% | - |
| 22.12.2023 | 18,50 | 19,40 | 17,80 | 18,45 | -0,54% | - |
| 21.12.2023 | 18,60 | 18,80 | 17,90 | 18,55 | 0,00% | - |
| 20.12.2023 | 19,40 | 19,55 | 18,55 | 18,55 | -4,13% | - |
| 19.12.2023 | 18,70 | 19,45 | 17,70 | 19,35 | 4,03% | - |
| 18.12.2023 | 19,00 | 19,15 | 18,05 | 18,60 | -2,36% | - |
| 15.12.2023 | 19,30 | 19,85 | 18,45 | 19,05 | -1,55% | - |
| 14.12.2023 | 19,20 | 20,30 | 19,05 | 19,35 | 1,04% | - |
| 13.12.2023 | 17,80 | 19,25 | 17,65 | 19,15 | 8,50% | - |
| 12.12.2023 | 17,70 | 18,00 | 17,35 | 17,65 | -0,56% | - |
| 11.12.2023 | 17,20 | 17,80 | 16,40 | 17,75 | 3,50% | - |
| 08.12.2023 | 17,10 | 17,65 | 16,40 | 17,15 | 2,69% | - |
| 07.12.2023 | 16,70 | 17,50 | 16,45 | 16,70 | 0,30% | - |
| 06.12.2023 | 17,00 | 17,35 | 16,35 | 16,65 | -2,06% | - |
| 05.12.2023 | 17,10 | 17,25 | 16,70 | 17,00 | -0,87% | - |
| 04.12.2023 | 17,70 | 18,30 | 16,95 | 17,15 | -2,83% | - |
| 01.12.2023 | 17,50 | 17,95 | 17,05 | 17,65 | 0,57% | - |
| 30.11.2023 | 17,60 | 18,00 | 17,45 | 17,55 | 0,00% | - |
| 29.11.2023 | 17,00 | 18,10 | 15,50 | 17,55 | 2,93% | - |
| 28.11.2023 | 16,45 | 17,25 | 15,25 | 17,05 | 3,65% | - |
| 27.11.2023 | 16,40 | 16,65 | 15,25 | 16,45 | 2,49% | - |
| 24.11.2023 | 16,10 | 16,45 | 14,85 | 16,05 | -0,93% | - |
| 23.11.2023 | 16,25 | 16,25 | 16,20 | 16,20 | 0,31% | - |
| 22.11.2023 | 16,05 | 16,45 | 16,05 | 16,15 | 1,25% | - |