17,350€
-1,98%
Echtzeit-Aktienkurs Myriad Genetics
Bid:
Ask:
Aktienkurse zur Myriad Genetics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -1,69% | - |
| 17.04.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,67% | - |
| 16.04.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | - |
| 15.04.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -4,19% | - |
| 12.04.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 1,60% | - |
| 11.04.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,57% | - |
| 10.04.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 2,69% | - |
| 09.04.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 08.04.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -0,80% | - |
| 05.04.2024 | 18,70 | 18,95 | 18,30 | 18,75 | -1,06% | - |
| 04.04.2024 | 18,75 | 19,05 | 18,65 | 18,95 | 2,16% | - |
| 03.04.2024 | 18,55 | 18,75 | 18,20 | 18,55 | -0,54% | - |
| 02.04.2024 | 19,95 | 19,95 | 18,65 | 18,65 | -4,85% | - |
| 28.03.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -0,76% | 100,00 |
| 27.03.2024 | 19,90 | 20,25 | 19,65 | 19,75 | -1,74% | - |
| 26.03.2024 | 20,30 | 20,50 | 19,95 | 20,10 | 0,00% | - |
| 25.03.2024 | 20,50 | 20,70 | 20,10 | 20,10 | -1,95% | - |
| 22.03.2024 | 20,50 | 20,70 | 20,20 | 20,50 | -1,91% | - |
| 21.03.2024 | 20,30 | 21,00 | 20,30 | 20,90 | 5,82% | - |
| 20.03.2024 | 19,85 | 20,30 | 19,50 | 19,75 | -0,25% | - |
| 19.03.2024 | 19,90 | 19,90 | 19,80 | 19,80 | 0,00% | 51,00 |
| 18.03.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 2,06% | 700,00 |
| 15.03.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | 200,00 |
| 14.03.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | 200,00 |
| 13.03.2024 | 19,90 | 19,90 | 19,70 | 19,70 | -2,48% | 360,00 |
| 12.03.2024 | 20,70 | 20,70 | 19,45 | 20,20 | -1,94% | - |
| 11.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | 45,00 |
| 08.03.2024 | 20,90 | 21,40 | 20,70 | 21,00 | 0,96% | - |
| 07.03.2024 | 21,20 | 21,20 | 20,80 | 20,80 | -3,26% | 203,00 |
| 06.03.2024 | 20,50 | 21,80 | 20,50 | 21,50 | 6,44% | - |
| 05.03.2024 | 20,30 | 20,30 | 19,70 | 20,20 | 0,00% | - |
| 04.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 5,76% | 256,00 |
| 01.03.2024 | 19,30 | 19,30 | 19,00 | 19,10 | -6,83% | 4.527,00 |
| 29.02.2024 | 19,95 | 20,80 | 19,65 | 20,50 | -1,44% | - |
| 28.02.2024 | 21,50 | 21,90 | 20,40 | 20,80 | -3,26% | - |
| 27.02.2024 | 21,10 | 21,50 | 20,70 | 21,50 | 3,37% | - |
| 26.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | 114,00 |
| 23.02.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -1,40% | 32,00 |
| 22.02.2024 | 21,10 | 21,50 | 21,10 | 21,50 | 2,87% | - |
| 21.02.2024 | 21,70 | 21,70 | 20,90 | 20,90 | -1,88% | - |
| 20.02.2024 | 21,50 | 21,50 | 20,90 | 21,30 | -0,93% | - |
| 19.02.2024 | 21,50 | 21,70 | 21,50 | 21,50 | -0,46% | - |
| 16.02.2024 | 21,80 | 21,80 | 21,60 | 21,60 | -1,82% | 950,00 |
| 15.02.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 4,76% | 55,00 |
| 14.02.2024 | 19,95 | 21,00 | 19,90 | 21,00 | 2,44% | - |
| 13.02.2024 | 21,50 | 21,50 | 20,30 | 20,50 | 0,00% | - |
| 12.02.2024 | 20,30 | 20,75 | 20,10 | 20,50 | -1,44% | - |
| 09.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,48% | 200,00 |
| 08.02.2024 | 20,30 | 20,90 | 20,30 | 20,70 | 0,00% | - |
| 07.02.2024 | 20,90 | 20,90 | 20,40 | 20,70 | -1,43% | - |
| 06.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 5,00% | 66,00 |
| 05.02.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | 120,00 |
| 02.02.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 01.02.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -4,37% | - |
| 31.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 30.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | - |
| 29.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 26.01.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |
| 25.01.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 24.01.2024 | 19,70 | 19,70 | 19,60 | 19,60 | 0,51% | 70,00 |
| 23.01.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 4,84% | 60,00 |
| 22.01.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 19.01.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 18.01.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -2,66% | - |
| 17.01.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 4,44% | - |
| 16.01.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 15.01.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,28% | - |
| 12.01.2024 | 18,00 | 18,65 | 17,90 | 18,05 | 4,03% | - |
| 11.01.2024 | 16,65 | 17,45 | 16,05 | 17,35 | 6,12% | - |
| 10.01.2024 | 16,55 | 16,80 | 16,15 | 16,35 | -2,39% | - |
| 09.01.2024 | 16,55 | 16,90 | 16,15 | 16,75 | 3,72% | - |
| 08.01.2024 | 16,05 | 16,25 | 15,65 | 16,15 | -0,31% | - |
| 05.01.2024 | 16,40 | 16,40 | 16,20 | 16,20 | -1,82% | 244,00 |
| 04.01.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -2,65% | 10,00 |
| 03.01.2024 | 17,30 | 17,40 | 16,85 | 16,95 | -3,69% | - |
| 02.01.2024 | 17,80 | 17,80 | 17,60 | 17,60 | -1,68% | 1.000,00 |
| 29.12.2023 | 17,90 | 17,90 | 17,90 | 17,90 | 2,29% | 1,00 |
| 28.12.2023 | 17,70 | 17,80 | 17,50 | 17,50 | -2,51% | 2.150,00 |
| 27.12.2023 | 18,50 | 18,50 | 17,85 | 17,95 | -3,75% | - |
| 22.12.2023 | 18,50 | 19,05 | 18,50 | 18,65 | -0,27% | - |
| 21.12.2023 | 18,70 | 18,70 | 18,70 | 18,70 | -2,86% | 149,00 |
| 20.12.2023 | 19,40 | 19,55 | 18,90 | 19,25 | 2,39% | - |
| 19.12.2023 | 18,80 | 18,80 | 18,80 | 18,80 | 0,80% | 180,00 |
| 18.12.2023 | 19,00 | 19,15 | 18,55 | 18,65 | -0,53% | - |
| 15.12.2023 | 19,40 | 19,85 | 18,55 | 18,75 | -4,82% | - |
| 14.12.2023 | 19,20 | 19,70 | 19,20 | 19,70 | 9,14% | 370,00 |
| 13.12.2023 | 17,80 | 18,45 | 17,65 | 18,05 | 1,40% | - |
| 12.12.2023 | 17,80 | 17,80 | 17,80 | 17,80 | 2,59% | 600,00 |
| 11.12.2023 | 17,20 | 17,45 | 16,95 | 17,35 | 0,58% | - |
| 08.12.2023 | 17,10 | 17,65 | 16,80 | 17,25 | 3,29% | - |
| 07.12.2023 | 16,65 | 17,35 | 16,45 | 16,70 | -3,19% | - |
| 06.12.2023 | 17,00 | 17,25 | 16,35 | 17,25 | 1,47% | - |
| 05.12.2023 | 17,00 | 17,00 | 17,00 | 17,00 | -1,45% | 500,00 |
| 04.12.2023 | 17,70 | 17,70 | 17,05 | 17,25 | -1,43% | - |
| 01.12.2023 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | 25,00 |
| 30.11.2023 | 17,60 | 17,60 | 17,60 | 17,60 | 0,86% | 60,00 |
| 29.11.2023 | 17,00 | 18,10 | 17,00 | 17,45 | 2,35% | - |
| 28.11.2023 | 16,45 | 17,05 | 16,00 | 17,05 | 4,92% | - |
| 27.11.2023 | 16,45 | 16,50 | 16,05 | 16,25 | 0,93% | - |
| 24.11.2023 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |