18,657$
0,01%
Echtzeit-Aktienkurs Myriad Genetics Inc.
Bid:
Ask:
Aktienkurse zur Myriad Genetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 19,03 | 19,31 | 18,60 | 18,64 | -1,48% | 546.808,00 |
| 16.04.2024 | 19,06 | 19,12 | 18,50 | 18,92 | -1,41% | 477.102,00 |
| 15.04.2024 | 19,68 | 19,71 | 18,97 | 19,19 | -1,84% | 679.520,00 |
| 12.04.2024 | 20,34 | 20,48 | 19,39 | 19,55 | -4,68% | 654.542,00 |
| 11.04.2024 | 20,39 | 20,65 | 19,81 | 20,51 | 1,33% | 443.466,00 |
| 10.04.2024 | 20,02 | 20,81 | 19,90 | 20,24 | -3,07% | 576.066,00 |
| 09.04.2024 | 20,37 | 21,06 | 20,37 | 20,88 | 2,65% | 518.573,00 |
| 08.04.2024 | 20,45 | 20,59 | 20,19 | 20,34 | 0,39% | 495.433,00 |
| 05.04.2024 | 20,09 | 20,53 | 19,77 | 20,26 | 0,20% | 380.831,00 |
| 04.04.2024 | 20,50 | 20,84 | 20,17 | 20,22 | -0,39% | 531.219,00 |
| 03.04.2024 | 19,79 | 20,36 | 19,68 | 20,30 | 1,50% | 484.738,00 |
| 02.04.2024 | 21,07 | 21,07 | 19,57 | 20,00 | -6,72% | 705.425,00 |
| 01.04.2024 | 21,35 | 21,48 | 20,73 | 21,44 | 0,56% | 661.521,00 |
| 28.03.2024 | 21,35 | 21,67 | 21,16 | 21,32 | -0,37% | 581.239,00 |
| 27.03.2024 | 21,80 | 21,80 | 21,33 | 21,40 | -0,42% | 505.038,00 |
| 26.03.2024 | 22,12 | 22,27 | 21,47 | 21,49 | -2,23% | 548.799,00 |
| 25.03.2024 | 22,04 | 22,25 | 21,57 | 21,98 | -1,17% | 555.671,00 |
| 22.03.2024 | 22,33 | 22,49 | 21,88 | 22,24 | -0,27% | 417.711,00 |
| 21.03.2024 | 22,40 | 22,72 | 21,93 | 22,30 | 0,27% | 820.411,00 |
| 20.03.2024 | 21,55 | 22,27 | 21,18 | 22,24 | 2,96% | 711.282,00 |
| 19.03.2024 | 21,72 | 21,93 | 21,44 | 21,60 | -0,14% | 413.997,00 |
| 18.03.2024 | 21,07 | 21,71 | 20,89 | 21,63 | 2,22% | 620.560,00 |
| 15.03.2024 | 21,17 | 21,70 | 21,04 | 21,16 | -0,75% | 2.270.198,00 |
| 14.03.2024 | 21,25 | 21,59 | 20,99 | 21,32 | -0,98% | 872.236,00 |
| 13.03.2024 | 21,71 | 22,18 | 21,30 | 21,53 | -0,19% | 456.571,00 |
| 12.03.2024 | 22,38 | 22,59 | 20,58 | 21,57 | -4,47% | 496.301,00 |
| 11.03.2024 | 22,61 | 23,29 | 22,46 | 22,58 | -0,13% | 499.560,00 |
| 08.03.2024 | 23,01 | 23,46 | 22,46 | 22,61 | -0,88% | 348.133,00 |
| 07.03.2024 | 23,15 | 23,37 | 22,44 | 22,81 | -0,57% | 718.355,00 |
| 06.03.2024 | 22,61 | 23,73 | 22,39 | 22,94 | 3,10% | 835.653,00 |
| 05.03.2024 | 21,76 | 22,31 | 21,52 | 22,25 | 1,27% | 576.222,00 |
| 04.03.2024 | 22,21 | 22,21 | 21,15 | 21,97 | -0,95% | 554.602,00 |
| 01.03.2024 | 21,03 | 22,21 | 20,59 | 22,18 | 5,97% | 867.950,00 |
| 29.02.2024 | 22,02 | 22,52 | 20,65 | 20,93 | -3,15% | 1.363.662,00 |
| 28.02.2024 | 23,25 | 23,75 | 20,93 | 21,61 | -8,04% | 1.086.767,00 |
| 27.02.2024 | 23,00 | 23,75 | 22,49 | 23,50 | 2,49% | 946.954,00 |
| 26.02.2024 | 22,52 | 23,11 | 22,26 | 22,93 | 0,92% | 658.906,00 |
| 23.02.2024 | 23,01 | 23,19 | 22,46 | 22,72 | -1,60% | 326.897,00 |
| 22.02.2024 | 22,99 | 23,53 | 22,83 | 23,09 | 0,70% | 361.081,00 |
| 21.02.2024 | 23,17 | 23,24 | 22,50 | 22,93 | -2,51% | 517.101,00 |
| 20.02.2024 | 22,97 | 23,62 | 22,77 | 23,52 | 1,16% | 441.598,00 |
| 16.02.2024 | 23,43 | 23,70 | 22,96 | 23,25 | -1,44% | 329.315,00 |
| 15.02.2024 | 23,69 | 23,75 | 23,13 | 23,59 | 0,81% | 608.716,00 |
| 14.02.2024 | 21,69 | 23,45 | 21,53 | 23,40 | 9,81% | 599.342,00 |
| 13.02.2024 | 22,13 | 22,46 | 20,95 | 21,31 | -7,63% | 740.127,00 |
| 12.02.2024 | 22,00 | 23,07 | 21,68 | 23,07 | 4,86% | 665.951,00 |
| 09.02.2024 | 22,19 | 22,63 | 21,95 | 22,00 | -0,54% | 1.139.871,00 |
| 08.02.2024 | 22,05 | 22,47 | 22,01 | 22,12 | 0,64% | 396.524,00 |
| 07.02.2024 | 22,38 | 22,44 | 21,96 | 21,98 | -2,14% | 464.305,00 |
| 06.02.2024 | 21,90 | 22,70 | 21,70 | 22,46 | 2,79% | 627.031,00 |
| 05.02.2024 | 20,93 | 22,13 | 20,74 | 21,85 | 2,73% | 460.735,00 |
| 02.02.2024 | 21,27 | 21,54 | 20,98 | 21,27 | -1,53% | 367.378,00 |
| 01.02.2024 | 21,56 | 21,71 | 21,24 | 21,60 | 1,08% | 361.343,00 |
| 31.01.2024 | 22,36 | 22,68 | 21,28 | 21,37 | -5,06% | 611.205,00 |
| 30.01.2024 | 22,72 | 22,72 | 22,24 | 22,51 | -0,97% | 594.263,00 |
| 29.01.2024 | 22,37 | 22,85 | 21,84 | 22,73 | 2,30% | 410.886,00 |
| 26.01.2024 | 22,43 | 22,69 | 21,75 | 22,22 | 0,50% | 493.576,00 |
| 25.01.2024 | 21,93 | 22,59 | 21,53 | 22,11 | 2,55% | 616.373,00 |
| 24.01.2024 | 21,70 | 21,81 | 21,24 | 21,56 | 0,61% | 505.278,00 |
| 23.01.2024 | 21,70 | 21,98 | 20,97 | 21,43 | 0,33% | 448.299,00 |
| 22.01.2024 | 20,53 | 21,70 | 20,53 | 21,36 | 5,17% | 854.142,00 |
| 19.01.2024 | 20,41 | 20,51 | 20,01 | 20,31 | 0,54% | 447.847,00 |
| 18.01.2024 | 20,28 | 20,56 | 19,78 | 20,20 | 0,85% | 623.623,00 |
| 17.01.2024 | 20,18 | 20,47 | 19,74 | 20,03 | -2,63% | 589.281,00 |
| 16.01.2024 | 19,80 | 20,70 | 19,52 | 20,57 | 3,52% | 814.879,00 |
| 12.01.2024 | 20,00 | 20,21 | 19,40 | 19,87 | 0,61% | 989.211,00 |
| 11.01.2024 | 17,96 | 19,80 | 17,96 | 19,75 | 8,28% | 1.150.756,00 |
| 10.01.2024 | 18,07 | 18,29 | 17,67 | 18,24 | 0,94% | 609.063,00 |
| 09.01.2024 | 17,80 | 18,44 | 17,80 | 18,07 | -0,28% | 450.043,00 |
| 08.01.2024 | 17,47 | 18,15 | 17,18 | 18,12 | 3,01% | 789.067,00 |
| 05.01.2024 | 17,70 | 17,78 | 17,37 | 17,59 | -1,68% | 541.161,00 |
| 04.01.2024 | 18,15 | 18,31 | 17,82 | 17,89 | -1,43% | 498.150,00 |
| 03.01.2024 | 18,81 | 18,81 | 18,03 | 18,15 | -4,42% | 672.132,00 |
| 02.01.2024 | 18,88 | 19,67 | 18,72 | 18,99 | -0,78% | 518.325,00 |
| 29.12.2023 | 19,74 | 19,74 | 19,00 | 19,14 | -2,94% | 618.962,00 |
| 28.12.2023 | 19,68 | 19,81 | 19,24 | 19,72 | -0,30% | 761.795,00 |
| 27.12.2023 | 20,38 | 20,50 | 19,67 | 19,78 | -2,90% | 437.568,00 |
| 26.12.2023 | 20,54 | 20,83 | 20,19 | 20,37 | 0,34% | 520.867,00 |
| 22.12.2023 | 20,74 | 20,95 | 20,21 | 20,30 | -0,73% | 593.907,00 |
| 21.12.2023 | 19,72 | 20,58 | 19,51 | 20,45 | 0,64% | 605.913,00 |
| 20.12.2023 | 21,23 | 21,42 | 20,28 | 20,32 | -4,69% | 747.353,00 |
| 19.12.2023 | 20,36 | 21,34 | 20,09 | 21,32 | 4,25% | 642.322,00 |
| 18.12.2023 | 20,89 | 20,89 | 20,27 | 20,45 | -1,40% | 440.952,00 |
| 15.12.2023 | 21,48 | 21,60 | 20,19 | 20,74 | -2,38% | 3.058.489,00 |
| 14.12.2023 | 21,40 | 22,16 | 20,98 | 21,25 | 1,80% | 856.548,00 |
| 13.12.2023 | 19,68 | 20,91 | 19,23 | 20,87 | 9,55% | 951.808,00 |
| 12.12.2023 | 19,12 | 19,35 | 18,76 | 19,05 | 0,00% | 581.930,00 |
| 11.12.2023 | 18,41 | 19,07 | 17,80 | 19,05 | 2,86% | 752.113,00 |
| 08.12.2023 | 18,23 | 19,02 | 17,86 | 18,52 | 0,76% | 464.777,00 |
| 07.12.2023 | 17,98 | 18,44 | 17,80 | 18,38 | 2,22% | 563.769,00 |
| 06.12.2023 | 18,40 | 18,57 | 17,95 | 17,98 | -1,69% | 470.480,00 |
| 05.12.2023 | 18,37 | 18,62 | 18,10 | 18,29 | -1,67% | 499.799,00 |
| 04.12.2023 | 18,78 | 19,03 | 18,32 | 18,60 | -3,28% | 696.775,00 |
| 01.12.2023 | 19,16 | 19,29 | 18,61 | 19,23 | 0,79% | 571.733,00 |
| 30.11.2023 | 19,55 | 19,67 | 18,98 | 19,08 | -0,83% | 524.776,00 |
| 29.11.2023 | 18,80 | 19,88 | 18,80 | 19,24 | 3,00% | 744.028,00 |
| 28.11.2023 | 18,00 | 18,95 | 17,77 | 18,68 | 3,72% | 734.463,00 |
| 27.11.2023 | 17,92 | 18,18 | 17,53 | 18,01 | -0,06% | 732.225,00 |
| 24.11.2023 | 17,73 | 18,04 | 17,53 | 18,02 | 1,81% | 204.464,00 |
| 22.11.2023 | 17,76 | 17,89 | 17,54 | 17,70 | 1,26% | 493.593,00 |