25,460$
0,83%
Echtzeit-Aktienkurs Myriad Genetics Inc.
Bid:
Ask:
Aktienkurse zur Myriad Genetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 25,16 | 25,95 | 24,99 | 25,47 | 0,79% | 1.134.946,00 |
| 09.05.2024 | 24,00 | 25,28 | 23,67 | 25,27 | 5,51% | 929.817,00 |
| 08.05.2024 | 23,45 | 24,20 | 22,13 | 23,95 | 21,08% | 2.587.793,00 |
| 07.05.2024 | 19,96 | 20,34 | 19,50 | 19,78 | -0,95% | 879.480,00 |
| 06.05.2024 | 19,57 | 20,20 | 19,47 | 19,97 | 2,57% | 590.212,00 |
| 03.05.2024 | 19,85 | 20,09 | 19,40 | 19,47 | 1,30% | 820.170,00 |
| 02.05.2024 | 19,67 | 19,99 | 19,05 | 19,22 | -1,28% | 358.268,00 |
| 01.05.2024 | 19,74 | 20,03 | 18,83 | 19,47 | -0,56% | 974.288,00 |
| 30.04.2024 | 19,49 | 20,05 | 19,37 | 19,58 | -1,11% | 458.714,00 |
| 29.04.2024 | 18,34 | 19,88 | 18,34 | 19,80 | 8,91% | 1.306.574,00 |
| 26.04.2024 | 18,11 | 18,46 | 17,90 | 18,18 | 1,11% | 518.695,00 |
| 25.04.2024 | 18,34 | 18,34 | 17,92 | 17,98 | -3,49% | 574.554,00 |
| 24.04.2024 | 18,54 | 18,84 | 18,37 | 18,63 | 0,16% | 481.132,00 |
| 23.04.2024 | 18,51 | 19,00 | 18,51 | 18,60 | 0,59% | 506.913,00 |
| 22.04.2024 | 18,76 | 18,90 | 18,43 | 18,49 | -0,05% | 430.052,00 |
| 19.04.2024 | 18,42 | 18,69 | 18,25 | 18,50 | -0,05% | 487.827,00 |
| 18.04.2024 | 18,57 | 18,91 | 18,21 | 18,51 | -0,78% | 439.467,00 |
| 17.04.2024 | 19,03 | 19,31 | 18,60 | 18,66 | -1,40% | 400.861,00 |
| 16.04.2024 | 19,06 | 19,12 | 18,50 | 18,92 | -1,41% | 476.471,00 |
| 15.04.2024 | 19,68 | 19,71 | 18,97 | 19,19 | -1,84% | 324.263,00 |
| 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% | 338.735,00 |
| 10.04.2024 | 20,02 | 20,81 | 19,90 | 20,24 | -3,07% | 429.584,00 |
| 09.04.2024 | 20,37 | 21,06 | 20,37 | 20,88 | 2,65% | 517.478,00 |
| 08.04.2024 | 20,45 | 20,59 | 20,19 | 20,34 | 0,39% | 264.604,00 |
| 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% | 326.290,00 |
| 03.04.2024 | 19,79 | 20,36 | 19,68 | 20,30 | 1,50% | 480.961,00 |
| 02.04.2024 | 21,07 | 21,07 | 19,57 | 20,00 | -6,72% | 703.266,00 |
| 01.04.2024 | 21,35 | 21,48 | 20,73 | 21,44 | 0,56% | 546.170,00 |
| 28.03.2024 | 21,35 | 21,67 | 21,16 | 21,32 | -0,42% | 581.239,00 |
| 27.03.2024 | 21,80 | 21,80 | 21,33 | 21,41 | -0,37% | 366.301,00 |
| 26.03.2024 | 22,12 | 22,27 | 21,47 | 21,49 | -2,23% | 417.004,00 |
| 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 | -0,13% | 417.711,00 |
| 21.03.2024 | 22,40 | 22,72 | 21,93 | 22,27 | 0,09% | 518.203,00 |
| 20.03.2024 | 21,55 | 22,27 | 21,18 | 22,25 | 3,01% | 610.002,00 |
| 19.03.2024 | 21,72 | 21,93 | 21,44 | 21,60 | -0,18% | 413.932,00 |
| 18.03.2024 | 21,07 | 21,71 | 20,89 | 21,64 | 2,27% | 387.486,00 |
| 15.03.2024 | 21,17 | 21,70 | 21,04 | 21,16 | -0,84% | 2.270.198,00 |
| 14.03.2024 | 21,25 | 21,59 | 20,99 | 21,34 | -0,88% | 395.452,00 |
| 13.03.2024 | 21,71 | 22,18 | 21,30 | 21,53 | -0,19% | 456.434,00 |
| 12.03.2024 | 22,38 | 22,59 | 20,58 | 21,57 | -4,47% | 495.490,00 |
| 11.03.2024 | 22,61 | 23,29 | 22,46 | 22,58 | -0,13% | 335.336,00 |
| 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% | 491.753,00 |
| 06.03.2024 | 22,61 | 23,73 | 22,39 | 22,94 | 3,10% | 821.913,00 |
| 05.03.2024 | 21,76 | 22,31 | 21,52 | 22,25 | 1,27% | 469.503,00 |
| 04.03.2024 | 22,21 | 22,21 | 21,15 | 21,97 | -0,95% | 458.496,00 |
| 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% | 1.138.500,00 |
| 28.02.2024 | 23,25 | 23,75 | 20,93 | 21,61 | -8,04% | 1.086.728,00 |
| 27.02.2024 | 23,00 | 23,75 | 22,49 | 23,50 | 2,49% | 759.929,00 |
| 26.02.2024 | 22,52 | 23,11 | 22,26 | 22,93 | 0,92% | 463.767,00 |
| 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% | 283.121,00 |
| 21.02.2024 | 23,17 | 23,24 | 22,50 | 22,93 | -2,51% | 410.506,00 |
| 20.02.2024 | 22,97 | 23,62 | 22,77 | 23,52 | 1,16% | 342.775,00 |
| 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% | 607.978,00 |
| 14.02.2024 | 21,69 | 23,45 | 21,53 | 23,40 | 9,81% | 453.337,00 |
| 13.02.2024 | 22,13 | 22,46 | 20,95 | 21,31 | -7,63% | 732.522,00 |
| 12.02.2024 | 22,00 | 23,07 | 21,68 | 23,07 | 4,86% | 550.664,00 |
| 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% | 316.389,00 |
| 07.02.2024 | 22,38 | 22,44 | 21,96 | 21,98 | -2,14% | 464.062,00 |
| 06.02.2024 | 21,90 | 22,70 | 21,70 | 22,46 | 2,79% | 557.544,00 |
| 05.02.2024 | 20,93 | 22,13 | 20,74 | 21,85 | 2,73% | 458.906,00 |
| 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% | 283.455,00 |
| 31.01.2024 | 22,36 | 22,68 | 21,28 | 21,37 | -5,06% | 470.986,00 |
| 30.01.2024 | 22,72 | 22,72 | 22,24 | 22,51 | -0,97% | 540.955,00 |
| 29.01.2024 | 22,37 | 22,85 | 21,84 | 22,73 | 2,30% | 294.646,00 |
| 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% | 502.372,00 |
| 24.01.2024 | 21,70 | 21,81 | 21,24 | 21,56 | 0,61% | 502.384,00 |
| 23.01.2024 | 21,70 | 21,98 | 20,97 | 21,43 | 0,33% | 443.985,00 |
| 22.01.2024 | 20,53 | 21,70 | 20,53 | 21,36 | 5,17% | 815.801,00 |
| 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% | 558.790,00 |
| 17.01.2024 | 20,18 | 20,47 | 19,74 | 20,03 | -2,63% | 494.445,00 |
| 16.01.2024 | 19,80 | 20,70 | 19,52 | 20,57 | 3,52% | 812.232,00 |
| 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% | 882.766,00 |
| 10.01.2024 | 18,07 | 18,29 | 17,67 | 18,24 | 0,94% | 497.786,00 |
| 09.01.2024 | 17,80 | 18,44 | 17,80 | 18,07 | -0,28% | 381.560,00 |
| 08.01.2024 | 17,47 | 18,15 | 17,18 | 18,12 | 3,01% | 514.535,00 |
| 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% | 403.102,00 |
| 03.01.2024 | 18,81 | 18,81 | 18,03 | 18,15 | -4,42% | 658.437,00 |
| 02.01.2024 | 18,88 | 19,67 | 18,72 | 18,99 | -0,78% | 426.182,00 |
| 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% | 755.627,00 |
| 27.12.2023 | 20,38 | 20,50 | 19,67 | 19,78 | -2,90% | 343.015,00 |
| 26.12.2023 | 20,54 | 20,83 | 20,19 | 20,37 | 0,34% | 516.939,00 |
| 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% | 600.539,00 |
| 20.12.2023 | 21,23 | 21,42 | 20,28 | 20,32 | -4,69% | 473.185,00 |
| 19.12.2023 | 20,36 | 21,34 | 20,09 | 21,32 | 4,25% | 398.792,00 |
| 18.12.2023 | 20,89 | 20,89 | 20,27 | 20,45 | -1,40% | 440.344,00 |