265,480$
-0,12%
Echtzeit-Aktienkurs Humana Inc.
Bid:
Ask:
Aktienkurse zur Humana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 263,13 | 274,93 | 261,96 | 265,48 | -0,12% | 1.806.600,00 |
| 02.04.2025 | 263,44 | 265,80 | 261,00 | 265,80 | 0,40% | 1.102.415,00 |
| 01.04.2025 | 265,51 | 268,24 | 261,89 | 264,74 | 0,05% | 917.624,00 |
| 31.03.2025 | 263,92 | 267,00 | 260,75 | 264,60 | 0,01% | 1.180.450,00 |
| 28.03.2025 | 270,38 | 271,68 | 263,41 | 264,58 | -2,15% | 877.865,00 |
| 27.03.2025 | 271,55 | 274,84 | 267,31 | 270,38 | -0,04% | 1.238.003,00 |
| 26.03.2025 | 275,00 | 275,35 | 266,66 | 270,48 | -1,20% | 820.590,00 |
| 25.03.2025 | 272,76 | 274,00 | 268,96 | 273,77 | 0,75% | 1.392.077,00 |
| 24.03.2025 | 266,10 | 272,74 | 265,57 | 271,72 | 2,09% | 1.252.650,00 |
| 21.03.2025 | 265,76 | 269,31 | 263,23 | 266,17 | -0,25% | 1.806.082,00 |
| 20.03.2025 | 265,34 | 268,50 | 265,00 | 266,83 | -0,19% | 1.068.401,00 |
| 19.03.2025 | 267,02 | 269,66 | 264,18 | 267,34 | -0,90% | 1.506.592,00 |
| 18.03.2025 | 264,67 | 271,39 | 263,86 | 269,78 | 2,03% | 1.631.903,00 |
| 17.03.2025 | 254,91 | 265,63 | 254,07 | 264,41 | 4,56% | 1.103.492,00 |
| 14.03.2025 | 254,60 | 259,25 | 251,24 | 252,88 | 0,46% | 1.331.153,00 |
| 13.03.2025 | 247,94 | 252,92 | 245,00 | 251,73 | 1,05% | 1.074.579,00 |
| 12.03.2025 | 250,50 | 252,86 | 247,00 | 249,11 | -0,44% | 1.150.843,00 |
| 11.03.2025 | 252,61 | 255,14 | 247,89 | 250,20 | -0,42% | 1.387.512,00 |
| 10.03.2025 | 258,02 | 263,67 | 249,02 | 251,25 | -3,28% | 2.108.171,00 |
| 07.03.2025 | 262,91 | 268,50 | 259,13 | 259,76 | -2,26% | 1.529.870,00 |
| 06.03.2025 | 260,47 | 267,35 | 260,01 | 265,76 | 1,39% | 1.432.656,00 |
| 05.03.2025 | 261,94 | 264,84 | 259,10 | 262,12 | -0,25% | 1.033.785,00 |
| 04.03.2025 | 261,42 | 266,44 | 259,39 | 262,78 | 0,47% | 1.310.161,00 |
| 03.03.2025 | 270,04 | 272,78 | 260,90 | 261,54 | -3,28% | 1.560.178,00 |
| 28.02.2025 | 260,92 | 271,28 | 260,39 | 270,42 | 3,43% | 2.169.698,00 |
| 27.02.2025 | 257,14 | 263,19 | 256,79 | 261,44 | 2,50% | 1.446.567,00 |
| 26.02.2025 | 257,57 | 259,05 | 252,25 | 255,07 | -1,62% | 1.489.941,00 |
| 25.02.2025 | 255,33 | 259,73 | 248,80 | 259,27 | 1,67% | 1.750.024,00 |
| 24.02.2025 | 258,02 | 259,88 | 253,85 | 255,00 | -0,36% | 1.659.859,00 |
| 21.02.2025 | 258,00 | 264,00 | 253,15 | 255,91 | -5,67% | 2.862.614,00 |
| 20.02.2025 | 263,51 | 272,13 | 262,08 | 271,30 | 2,18% | 1.033.126,00 |
| 19.02.2025 | 256,85 | 265,92 | 255,12 | 265,52 | 3,22% | 1.221.669,00 |
| 18.02.2025 | 252,41 | 259,17 | 251,09 | 257,24 | 1,34% | 1.386.697,00 |
| 14.02.2025 | 254,00 | 258,31 | 249,88 | 253,83 | 0,38% | 2.386.589,00 |
| 13.02.2025 | 261,99 | 263,25 | 251,98 | 252,88 | -2,75% | 1.730.393,00 |
| 12.02.2025 | 259,40 | 268,36 | 258,47 | 260,03 | 1,05% | 2.647.077,00 |
| 11.02.2025 | 273,63 | 273,63 | 242,75 | 257,34 | -3,55% | 4.510.429,00 |
| 10.02.2025 | 271,96 | 272,74 | 259,07 | 266,80 | -2,74% | 3.021.780,00 |
| 07.02.2025 | 279,52 | 281,54 | 273,21 | 274,33 | -1,88% | 983.018,00 |
| 06.02.2025 | 289,92 | 291,65 | 277,34 | 279,58 | -3,77% | 1.516.641,00 |
| 05.02.2025 | 293,88 | 295,35 | 286,47 | 290,53 | -1,69% | 1.101.847,00 |
| 04.02.2025 | 290,07 | 297,55 | 286,24 | 295,53 | 0,86% | 1.572.778,00 |
| 03.02.2025 | 291,36 | 295,61 | 289,96 | 293,00 | -0,08% | 1.553.970,00 |
| 31.01.2025 | 296,00 | 297,00 | 292,71 | 293,23 | -1,24% | 1.249.166,00 |
| 30.01.2025 | 288,71 | 298,01 | 288,71 | 296,91 | 0,91% | 1.163.102,00 |
| 29.01.2025 | 302,97 | 304,87 | 292,10 | 294,23 | -2,93% | 1.251.603,00 |
| 28.01.2025 | 296,52 | 303,96 | 296,50 | 303,11 | 1,80% | 1.105.963,00 |
| 27.01.2025 | 298,66 | 303,65 | 296,75 | 297,76 | 1,06% | 2.176.513,00 |
| 24.01.2025 | 291,27 | 298,50 | 289,82 | 294,63 | 0,28% | 1.168.719,00 |
| 23.01.2025 | 289,66 | 307,28 | 282,16 | 293,80 | 3,12% | 4.985.103,00 |
| 22.01.2025 | 282,44 | 285,87 | 278,29 | 284,92 | 0,09% | 881.277,00 |
| 21.01.2025 | 283,57 | 284,95 | 280,36 | 284,67 | 0,72% | 923.715,00 |
| 17.01.2025 | 275,40 | 287,06 | 270,86 | 282,63 | 2,48% | 1.835.540,00 |
| 16.01.2025 | 275,01 | 279,32 | 268,44 | 275,80 | -1,32% | 1.506.978,00 |
| 15.01.2025 | 281,74 | 284,37 | 279,27 | 279,49 | -1,11% | 1.106.782,00 |
| 14.01.2025 | 285,91 | 288,30 | 281,20 | 282,63 | -1,65% | 998.105,00 |
| 13.01.2025 | 281,85 | 290,67 | 278,95 | 287,36 | 6,81% | 1.940.284,00 |
| 10.01.2025 | 268,53 | 275,50 | 267,12 | 269,04 | 0,34% | 1.547.836,00 |
| 08.01.2025 | 266,62 | 268,91 | 260,45 | 268,13 | 0,34% | 892.297,00 |
| 07.01.2025 | 266,45 | 271,46 | 265,03 | 267,21 | 1,10% | 976.080,00 |
| 06.01.2025 | 263,81 | 271,36 | 263,17 | 264,29 | 0,69% | 1.724.115,00 |
| 03.01.2025 | 252,86 | 265,82 | 251,70 | 262,47 | 3,89% | 1.373.170,00 |
| 02.01.2025 | 256,95 | 259,09 | 252,00 | 252,65 | -0,42% | 782.240,00 |
| 31.12.2024 | 253,87 | 258,57 | 251,29 | 253,71 | -0,22% | 873.888,00 |
| 30.12.2024 | 253,75 | 256,35 | 250,50 | 254,26 | -0,54% | 950.722,00 |
| 27.12.2024 | 253,75 | 257,37 | 253,00 | 255,64 | -0,20% | 1.048.450,00 |
| 26.12.2024 | 254,26 | 258,37 | 253,59 | 256,14 | 0,24% | 846.771,00 |
| 24.12.2024 | 254,30 | 256,65 | 252,48 | 255,52 | -0,09% | 483.239,00 |
| 23.12.2024 | 246,86 | 256,50 | 244,51 | 255,74 | 3,50% | 1.811.458,00 |
| 20.12.2024 | 235,80 | 252,54 | 234,66 | 247,10 | 4,80% | 4.204.185,00 |
| 19.12.2024 | 237,93 | 240,00 | 231,65 | 235,78 | -1,70% | 2.338.405,00 |
| 18.12.2024 | 237,00 | 242,40 | 235,50 | 239,85 | 2,55% | 2.657.541,00 |
| 17.12.2024 | 258,60 | 260,21 | 233,00 | 233,89 | -10,20% | 5.610.050,00 |
| 16.12.2024 | 272,75 | 276,12 | 257,39 | 260,46 | -4,98% | 2.992.828,00 |
| 13.12.2024 | 272,00 | 274,22 | 269,13 | 274,12 | 0,49% | 1.366.861,00 |
| 12.12.2024 | 278,19 | 279,91 | 272,74 | 272,78 | -1,95% | 1.640.433,00 |
| 11.12.2024 | 283,73 | 288,16 | 275,63 | 278,20 | -2,67% | 1.755.492,00 |
| 10.12.2024 | 286,62 | 290,75 | 284,78 | 285,82 | -0,15% | 1.011.218,00 |
| 09.12.2024 | 281,87 | 288,99 | 281,87 | 286,24 | 1,60% | 1.058.968,00 |
| 06.12.2024 | 283,61 | 284,60 | 274,53 | 281,73 | -0,47% | 1.749.449,00 |
| 05.12.2024 | 287,74 | 288,44 | 281,91 | 283,06 | -1,74% | 1.072.802,00 |
| 04.12.2024 | 290,08 | 291,13 | 283,26 | 288,08 | -1,05% | 1.263.315,00 |
| 03.12.2024 | 291,55 | 294,91 | 286,82 | 291,13 | -0,68% | 1.034.123,00 |
| 02.12.2024 | 297,04 | 297,04 | 291,68 | 293,13 | -1,10% | 1.256.465,00 |
| 29.11.2024 | 295,58 | 298,92 | 294,85 | 296,38 | -0,10% | 533.837,00 |
| 27.11.2024 | 296,67 | 299,19 | 294,96 | 296,68 | 0,37% | 995.819,00 |
| 26.11.2024 | 304,00 | 304,00 | 294,47 | 295,59 | -2,82% | 1.484.929,00 |
| 25.11.2024 | 312,00 | 313,00 | 303,63 | 304,18 | 2,04% | 2.639.743,00 |
| 22.11.2024 | 295,77 | 303,03 | 295,41 | 298,11 | 1,41% | 1.430.114,00 |
| 20.11.2024 | 283,23 | 295,72 | 282,50 | 293,97 | 5,83% | 2.252.495,00 |
| 19.11.2024 | 270,97 | 278,37 | 268,41 | 277,78 | 2,37% | 1.418.760,00 |
| 18.11.2024 | 274,56 | 279,43 | 270,81 | 271,35 | -1,57% | 1.926.175,00 |
| 15.11.2024 | 281,39 | 284,60 | 274,59 | 275,67 | -2,64% | 1.841.500,00 |
| 14.11.2024 | 286,08 | 289,21 | 280,33 | 283,14 | -2,17% | 2.030.432,00 |
| 13.11.2024 | 279,00 | 291,09 | 277,26 | 289,42 | 3,34% | 2.157.513,00 |
| 12.11.2024 | 285,41 | 285,99 | 274,25 | 280,06 | -0,84% | 1.600.041,00 |
| 11.11.2024 | 273,00 | 283,60 | 270,72 | 282,44 | -1,97% | 2.212.620,00 |
| 08.11.2024 | 288,71 | 293,26 | 286,00 | 288,12 | 0,13% | 1.669.365,00 |
| 07.11.2024 | 288,48 | 297,50 | 285,48 | 287,76 | -0,26% | 2.397.810,00 |
| 06.11.2024 | 290,26 | 290,71 | 278,02 | 288,51 | 10,71% | 5.117.676,00 |