Myriad Genetics, Inc. MYGN
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$4,54+0,48 (+11,82 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $4,54 | +11,82 % | $4,16 | $4,59 | $4,16 | 2,27M |
| 2026-10-01 | $4,06 | -5,80 % | $4,28 | $4,31 | $4,06 | 1,66M |
| 2026-09-30 | $4,31 | +1,89 % | $4,28 | $4,39 | $4,22 | 1,50M |
| 2026-09-29 | $4,23 | -0,24 % | $4,26 | $4,37 | $4,22 | 1,60M |
| 2026-09-28 | $4,24 | +1,68 % | $4,11 | $4,34 | $4,08 | 1,18M |
| 2026-09-25 | $4,17 | +0,72 % | $4,16 | $4,25 | $4,07 | 1,65M |
| 2026-09-24 | $4,14 | +3,24 % | $4,00 | $4,26 | $3,97 | 1,96M |
| 2026-09-23 | $4,01 | -0,25 % | $4,02 | $4,23 | $3,97 | 1,66M |
| 2026-09-22 | $4,02 | +0,25 % | $3,90 | $4,06 | $3,76 | 2,49M |
| 2026-09-21 | $4,01 | +3,08 % | $3,93 | $4,04 | $3,87 | 1,89M |
| 2026-09-18 | $3,89 | -6,04 % | $4,15 | $4,17 | $3,86 | 3,51M |
| 2026-09-17 | $4,14 | +7,25 % | $3,89 | $4,17 | $3,75 | 2,83M |
| 2026-09-16 | $3,86 | -0,52 % | $3,75 | $4,09 | $3,75 | 2,05M |
| 2026-09-15 | $3,88 | +2,37 % | $3,80 | $3,98 | $3,70 | 4,68M |
| 2026-09-14 | $3,79 | +10,82 % | $3,43 | $3,82 | $3,42 | 2,60M |
| 2026-09-11 | $3,42 | +1,79 % | $3,37 | $3,43 | $3,20 | 2,55M |
| 2026-09-10 | $3,36 | +5,33 % | $3,14 | $3,37 | $3,06 | 3,94M |
| 2026-09-09 | $3,19 | +0,31 % | $3,11 | $3,22 | $3,09 | 967,00K |
| 2026-09-08 | $3,18 | -0,31 % | $3,18 | $3,22 | $3,11 | 1,19M |
| 2026-09-04 | $3,19 | -1,24 % | $3,19 | $3,20 | $3,15 | 805,90K |
| 2026-09-03 | $3,23 | 0,00 % | $3,25 | $3,32 | $3,16 | 958,90K |
| 2026-09-02 | $3,23 | +1,57 % | $3,16 | $3,35 | $3,16 | 1,35M |
| 2026-09-01 | $3,18 | -1,24 % | $2,95 | $3,22 | $2,92 | 3,03M |
| 2026-08-31 | $3,22 | +1,90 % | $3,15 | $3,26 | $3,04 | 1,54M |
| 2026-08-28 | $3,16 | -0,63 % | $3,15 | $3,20 | $3,07 | 1,43M |
| 2026-08-27 | $3,18 | +1,92 % | $3,11 | $3,27 | $3,09 | 1,28M |
| 2026-08-26 | $3,12 | -2,19 % | $3,18 | $3,19 | $3,09 | 1,29M |
| 2026-08-25 | $3,19 | +4,59 % | $3,06 | $3,21 | $3,01 | 1,76M |
| 2026-08-24 | $3,05 | -4,69 % | $3,20 | $3,20 | $3,00 | 1,35M |
| 2026-08-21 | $3,20 | -0,62 % | $3,22 | $3,26 | $3,12 | 1,28M |
| 2026-08-20 | $3,22 | +0,94 % | $3,17 | $3,30 | $3,14 | 1,93M |
| 2026-08-19 | $3,19 | +11,15 % | $2,95 | $3,20 | $2,92 | 2,19M |
| 2026-08-18 | $2,87 | -5,90 % | $3,01 | $3,01 | $2,84 | 2,04M |
| 2026-08-17 | $3,05 | +0,66 % | $3,01 | $3,09 | $2,97 | 1,39M |
| 2026-08-14 | $3,03 | -4,42 % | $3,17 | $3,18 | $3,01 | 1,55M |
| 2026-08-13 | $3,17 | -1,86 % | $3,24 | $3,28 | $3,15 | 1,62M |
| 2026-08-12 | $3,23 | +0,31 % | $3,25 | $3,25 | $3,13 | 1,16M |
| 2026-08-11 | $3,22 | -0,92 % | $3,23 | $3,27 | $3,15 | 1,49M |
| 2026-08-10 | $3,25 | -0,31 % | $3,20 | $3,33 | $3,20 | 1,38M |
| 2026-08-07 | $3,26 | +2,52 % | $3,22 | $3,29 | $3,18 | 1,44M |
| 2026-08-06 | $3,18 | +0,95 % | $3,16 | $3,21 | $3,02 | 2,54M |
| 2026-08-05 | $3,15 | -0,63 % | $3,12 | $3,26 | $3,05 | 3,71M |
| 2026-08-04 | $3,17 | +4,97 % | $3,00 | $3,23 | $3,00 | 3,50M |
| 2026-08-03 | $3,02 | +5,59 % | $2,92 | $3,13 | $2,74 | 7,82M |
| 2026-07-31 | $2,86 | -46,74 % | $3,10 | $3,26 | $2,81 | 15,16M |
| 2026-07-30 | $5,37 | +6,55 % | $5,07 | $5,38 | $5,03 | 2,16M |
| 2026-07-29 | $5,04 | -5,26 % | $5,33 | $5,43 | $5,03 | 1,48M |
| 2026-07-28 | $5,32 | -2,39 % | $5,49 | $5,53 | $5,23 | 1,16M |
| 2026-07-27 | $5,45 | -2,85 % | $5,70 | $5,77 | $5,41 | 1,17M |
| 2026-07-24 | $5,61 | -1,58 % | $5,71 | $5,77 | $5,58 | 867,60K |
| 2026-07-23 | $5,70 | +0,71 % | $5,60 | $5,82 | $5,60 | 679,20K |
| 2026-07-22 | $5,66 | -4,23 % | $5,88 | $5,89 | $5,59 | 627,40K |
| 2026-07-21 | $5,91 | -0,17 % | $5,84 | $5,99 | $5,84 | 630,70K |
| 2026-07-20 | $5,92 | -4,21 % | $6,12 | $6,19 | $5,83 | 687,10K |
| 2026-07-17 | $6,18 | -0,16 % | $6,12 | $6,24 | $6,06 | 734,40K |
| 2026-07-16 | $6,19 | -1,90 % | $6,28 | $6,43 | $6,10 | 966,00K |
| 2026-07-15 | $6,31 | +4,47 % | $6,02 | $6,36 | $6,02 | 1,10M |
| 2026-07-14 | $6,04 | +3,07 % | $5,80 | $6,08 | $5,79 | 896,50K |
| 2026-07-13 | $5,86 | +0,51 % | $5,82 | $6,02 | $5,67 | 811,50K |
| 2026-07-10 | $5,83 | -4,43 % | $6,12 | $6,12 | $5,73 | 857,00K |
| 2026-07-09 | $6,10 | +3,92 % | $5,85 | $6,17 | $5,80 | 881,70K |
| 2026-07-08 | $5,87 | +0,17 % | $5,81 | $5,89 | $5,72 | 1,43M |
| 2026-07-07 | $5,86 | -2,82 % | $6,09 | $6,15 | $5,78 | 1,14M |
| 2026-07-06 | $6,03 | +0,67 % | $5,98 | $6,26 | $5,74 | 1,06M |
| 2026-07-02 | $5,99 | -0,17 % | $6,05 | $6,12 | $5,92 | 1,32M |
| 2026-07-01 | $6,00 | +5,08 % | $5,73 | $6,01 | $5,73 | 1,63M |
| 2026-06-30 | $5,71 | -2,39 % | $5,85 | $5,93 | $5,55 | 1,60M |
| 2026-06-29 | $5,85 | -0,51 % | $5,84 | $6,04 | $5,73 | 1,93M |
| 2026-06-26 | $5,88 | +8,29 % | $5,44 | $5,90 | $5,34 | 5,21M |
| 2026-06-25 | $5,43 | +4,02 % | $5,26 | $5,51 | $5,21 | 2,06M |
| 2026-06-24 | $5,22 | +12,74 % | $4,63 | $5,25 | $4,63 | 1,92M |
| 2026-06-23 | $4,63 | +2,89 % | $4,41 | $4,71 | $4,39 | 1,27M |
| 2026-06-22 | $4,50 | -0,88 % | $4,54 | $4,62 | $4,42 | 1,27M |
| 2026-06-18 | $4,54 | +3,65 % | $4,40 | $4,58 | $4,40 | 2,44M |
| 2026-06-17 | $4,38 | +3,06 % | $4,26 | $4,44 | $4,22 | 876,80K |
| 2026-06-16 | $4,25 | -1,62 % | $4,31 | $4,40 | $4,21 | 1,27M |
| 2026-06-15 | $4,32 | -0,23 % | $4,31 | $4,37 | $4,19 | 1,13M |
| 2026-06-12 | $4,33 | -6,48 % | $4,63 | $4,67 | $4,22 | 1,19M |
| 2026-06-11 | $4,63 | +4,51 % | $4,41 | $4,74 | $4,29 | 1,71M |
| 2026-06-10 | $4,43 | -2,42 % | $4,54 | $4,79 | $4,40 | 1,44M |
| 2026-06-09 | $4,54 | +3,42 % | $4,42 | $4,54 | $4,32 | 1,14M |
| 2026-06-08 | $4,39 | -3,94 % | $4,59 | $4,64 | $4,36 | 973,90K |
| 2026-06-05 | $4,57 | -2,56 % | $4,65 | $4,72 | $4,53 | 1,15M |
| 2026-06-04 | $4,69 | +6,59 % | $4,40 | $4,78 | $4,40 | 1,64M |
| 2026-06-03 | $4,40 | +2,09 % | $4,28 | $4,54 | $4,16 | 1,98M |
| 2026-06-02 | $4,31 | +0,70 % | $4,22 | $4,45 | $4,12 | 2,38M |
| 2026-06-01 | $4,28 | +7,81 % | $4,02 | $4,37 | $3,99 | 2,07M |
| 2026-05-29 | $3,97 | -5,92 % | $4,21 | $4,25 | $3,93 | 6,04M |
| 2026-05-28 | $4,22 | +7,38 % | $3,86 | $4,28 | $3,86 | 1,85M |
| 2026-05-27 | $3,93 | +2,08 % | $3,88 | $3,95 | $3,83 | 866,00K |