273,280$
-3,76%
Echtzeit-Aktienkurs Humana Inc.
Bid:
Ask:
Aktienkurse zur Humana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 281,41 | 283,08 | 271,57 | 273,28 | -3,76% | 879.774,00 |
| 15.01.2026 | 274,08 | 285,61 | 269,21 | 283,95 | 3,58% | 975.520,00 |
| 14.01.2026 | 272,78 | 278,47 | 272,78 | 274,14 | 0,07% | 940.848,00 |
| 13.01.2026 | 276,51 | 277,96 | 272,86 | 273,96 | -0,95% | 441.294,00 |
| 12.01.2026 | 276,73 | 277,11 | 271,73 | 276,59 | -0,09% | 718.496,00 |
| 09.01.2026 | 279,16 | 280,83 | 276,74 | 276,85 | -0,26% | 610.551,00 |
| 08.01.2026 | 275,58 | 282,71 | 275,58 | 277,57 | 0,91% | 707.939,00 |
| 07.01.2026 | 277,14 | 278,88 | 273,66 | 275,06 | -1,71% | 736.812,00 |
| 06.01.2026 | 275,00 | 284,44 | 274,67 | 279,84 | 1,46% | 1.014.054,00 |
| 05.01.2026 | 264,86 | 277,67 | 263,29 | 275,80 | 4,28% | 1.285.350,00 |
| 02.01.2026 | 257,71 | 266,00 | 256,04 | 264,48 | 3,26% | 1.442.766,00 |
| 31.12.2025 | 258,37 | 261,63 | 256,11 | 256,13 | -1,13% | 617.617,00 |
| 30.12.2025 | 258,36 | 261,22 | 257,43 | 259,05 | 0,27% | 590.542,00 |
| 29.12.2025 | 257,90 | 260,00 | 257,10 | 258,34 | -0,19% | 891.334,00 |
| 26.12.2025 | 258,00 | 259,02 | 254,38 | 258,83 | -0,16% | 513.809,00 |
| 24.12.2025 | 258,17 | 259,25 | 256,67 | 259,25 | 0,83% | 365.429,00 |
| 23.12.2025 | 256,50 | 258,11 | 255,58 | 257,12 | -0,22% | 923.505,00 |
| 22.12.2025 | 256,08 | 263,00 | 255,99 | 257,68 | -0,66% | 1.093.305,00 |
| 19.12.2025 | 259,31 | 262,73 | 258,26 | 259,40 | -0,49% | 1.848.825,00 |
| 18.12.2025 | 259,30 | 266,70 | 257,41 | 260,67 | 0,15% | 1.299.853,00 |
| 17.12.2025 | 257,47 | 266,08 | 256,35 | 260,28 | 0,82% | 1.072.544,00 |
| 16.12.2025 | 268,11 | 270,35 | 256,05 | 258,16 | -6,03% | 2.988.364,00 |
| 15.12.2025 | 269,25 | 274,93 | 265,38 | 274,74 | 2,34% | 1.790.101,00 |
| 12.12.2025 | 267,25 | 274,99 | 267,23 | 268,45 | 0,74% | 1.084.138,00 |
| 11.12.2025 | 256,47 | 271,19 | 254,71 | 266,49 | 3,83% | 1.877.111,00 |
| 10.12.2025 | 249,50 | 256,84 | 247,53 | 256,66 | 2,50% | 1.040.875,00 |
| 09.12.2025 | 255,66 | 258,65 | 249,83 | 250,39 | -2,34% | 969.136,00 |
| 08.12.2025 | 259,95 | 262,33 | 256,22 | 256,39 | -0,57% | 1.211.454,00 |
| 05.12.2025 | 262,52 | 264,80 | 256,14 | 257,85 | 1,91% | 1.595.338,00 |
| 04.12.2025 | 254,59 | 257,48 | 251,03 | 253,02 | -1,52% | 2.029.710,00 |
| 03.12.2025 | 243,00 | 258,34 | 241,60 | 256,92 | 6,18% | 2.469.700,00 |
| 02.12.2025 | 243,47 | 244,00 | 238,81 | 241,96 | -0,11% | 1.689.747,00 |
| 01.12.2025 | 246,00 | 246,77 | 241,81 | 242,23 | -1,44% | 1.623.365,00 |
| 28.11.2025 | 246,70 | 247,26 | 242,81 | 245,77 | -0,09% | 621.824,00 |
| 26.11.2025 | 237,64 | 246,17 | 235,56 | 245,99 | 3,41% | 1.993.578,00 |
| 25.11.2025 | 228,60 | 238,13 | 228,40 | 237,88 | 3,79% | 2.110.921,00 |
| 24.11.2025 | 229,51 | 229,85 | 222,04 | 229,20 | 2,65% | 2.031.152,00 |
| 20.11.2025 | 231,48 | 233,58 | 222,80 | 223,29 | -2,45% | 1.426.558,00 |
| 19.11.2025 | 237,50 | 239,09 | 226,81 | 228,90 | -2,22% | 1.489.657,00 |
| 18.11.2025 | 233,64 | 238,92 | 230,81 | 234,10 | 0,00% | 1.417.320,00 |
| 17.11.2025 | 236,18 | 239,00 | 233,29 | 234,11 | -1,11% | 1.258.530,00 |
| 13.11.2025 | 240,50 | 242,92 | 236,05 | 236,74 | -1,56% | 1.439.414,00 |
| 12.11.2025 | 243,89 | 246,72 | 240,42 | 240,48 | -1,23% | 1.827.041,00 |
| 11.11.2025 | 239,98 | 245,50 | 238,50 | 243,47 | 2,12% | 1.435.893,00 |
| 10.11.2025 | 248,14 | 249,51 | 237,64 | 238,42 | -5,40% | 1.859.887,00 |
| 07.11.2025 | 251,01 | 256,23 | 248,58 | 252,04 | 0,37% | 1.457.267,00 |
| 06.11.2025 | 264,36 | 264,41 | 250,83 | 251,11 | -5,22% | 2.303.599,00 |
| 05.11.2025 | 260,74 | 265,70 | 251,16 | 264,94 | -6,01% | 3.469.248,00 |
| 04.11.2025 | 279,10 | 284,27 | 276,70 | 281,87 | 0,70% | 1.305.089,00 |
| 03.11.2025 | 278,02 | 280,76 | 271,41 | 279,92 | 0,62% | 1.233.089,00 |
| 31.10.2025 | 285,69 | 287,15 | 277,60 | 278,19 | -2,60% | 1.765.160,00 |
| 30.10.2025 | 293,00 | 293,85 | 284,00 | 285,61 | -2,41% | 1.790.510,00 |
| 29.10.2025 | 293,21 | 296,49 | 291,34 | 292,67 | -0,72% | 1.272.723,00 |
| 28.10.2025 | 297,21 | 299,68 | 288,01 | 294,80 | 0,84% | 1.249.914,00 |
| 27.10.2025 | 290,33 | 294,56 | 290,32 | 292,34 | 0,58% | 1.001.607,00 |
| 24.10.2025 | 289,30 | 292,00 | 287,65 | 290,65 | -0,22% | 790.851,00 |
| 23.10.2025 | 283,60 | 293,14 | 280,70 | 291,30 | 1,24% | 871.811,00 |
| 22.10.2025 | 293,89 | 295,20 | 287,30 | 287,72 | -2,53% | 967.099,00 |
| 21.10.2025 | 283,00 | 295,49 | 281,92 | 295,20 | 3,94% | 1.907.307,00 |
| 20.10.2025 | 276,50 | 284,04 | 275,65 | 284,00 | 3,27% | 1.041.395,00 |
| 17.10.2025 | 266,26 | 279,14 | 266,00 | 275,01 | 2,89% | 2.136.370,00 |
| 16.10.2025 | 262,17 | 267,38 | 261,20 | 267,28 | 1,95% | 1.499.515,00 |
| 15.10.2025 | 260,60 | 262,51 | 256,69 | 262,17 | 0,21% | 1.408.436,00 |
| 14.10.2025 | 266,11 | 268,00 | 257,94 | 261,61 | -3,46% | 2.743.022,00 |
| 13.10.2025 | 280,50 | 281,00 | 270,35 | 271,00 | -3,29% | 1.604.971,00 |
| 10.10.2025 | 283,68 | 285,99 | 275,93 | 280,22 | -3,57% | 1.605.805,00 |
| 09.10.2025 | 300,00 | 301,02 | 290,06 | 290,60 | -2,50% | 945.493,00 |
| 08.10.2025 | 295,99 | 302,79 | 293,43 | 298,04 | 0,94% | 1.551.235,00 |
| 07.10.2025 | 298,29 | 298,75 | 290,79 | 295,25 | 0,02% | 1.770.720,00 |
| 06.10.2025 | 284,41 | 296,25 | 283,00 | 295,20 | 15,03% | 2.774.495,00 |
| 02.10.2025 | 246,22 | 266,87 | 239,00 | 256,62 | 3,99% | 5.296.478,00 |
| 01.10.2025 | 259,92 | 261,78 | 244,46 | 246,77 | -5,15% | 2.798.672,00 |
| 30.09.2025 | 253,67 | 261,92 | 253,67 | 260,17 | 1,94% | 1.579.130,00 |
| 29.09.2025 | 255,15 | 256,10 | 252,45 | 255,23 | 0,11% | 1.173.376,00 |
| 26.09.2025 | 255,63 | 257,93 | 253,16 | 254,95 | 0,20% | 1.251.603,00 |
| 25.09.2025 | 261,50 | 263,29 | 252,68 | 254,43 | -2,88% | 2.190.032,00 |
| 24.09.2025 | 258,15 | 263,40 | 257,72 | 261,97 | 1,41% | 1.560.655,00 |
| 23.09.2025 | 257,88 | 262,63 | 256,29 | 258,32 | 0,17% | 1.612.328,00 |
| 22.09.2025 | 250,58 | 258,58 | 248,50 | 257,87 | 2,06% | 1.926.077,00 |
| 19.09.2025 | 263,37 | 263,69 | 250,24 | 252,66 | -4,61% | 4.944.869,00 |
| 18.09.2025 | 270,35 | 272,00 | 264,80 | 264,86 | -1,68% | 1.348.333,00 |
| 17.09.2025 | 272,78 | 273,85 | 267,66 | 269,39 | -1,08% | 1.487.299,00 |
| 16.09.2025 | 272,73 | 273,50 | 264,84 | 272,32 | -1,13% | 2.636.683,00 |
| 15.09.2025 | 275,37 | 276,90 | 271,10 | 275,42 | -0,37% | 1.266.937,00 |
| 12.09.2025 | 276,29 | 279,94 | 274,20 | 276,44 | -0,82% | 1.138.435,00 |
| 11.09.2025 | 275,64 | 282,49 | 271,02 | 278,72 | 1,88% | 2.055.690,00 |
| 10.09.2025 | 270,01 | 273,87 | 254,00 | 273,58 | 0,21% | 4.308.049,00 |
| 09.09.2025 | 311,10 | 314,54 | 271,20 | 273,02 | -12,04% | 4.811.365,00 |
| 08.09.2025 | 308,25 | 311,59 | 302,77 | 310,38 | 0,80% | 1.146.897,00 |
| 05.09.2025 | 311,34 | 315,35 | 306,53 | 307,92 | -1,31% | 1.499.208,00 |
| 04.09.2025 | 310,49 | 313,71 | 308,02 | 312,00 | 0,01% | 1.621.173,00 |
| 03.09.2025 | 308,91 | 314,28 | 306,14 | 311,98 | 0,62% | 1.739.355,00 |
| 02.09.2025 | 304,59 | 314,28 | 303,01 | 310,06 | 2,11% | 1.960.684,00 |
| 29.08.2025 | 297,56 | 304,07 | 297,00 | 303,66 | 1,94% | 1.100.151,00 |
| 28.08.2025 | 297,19 | 299,80 | 294,30 | 297,89 | 0,21% | 995.328,00 |
| 27.08.2025 | 297,77 | 301,32 | 296,44 | 297,26 | -0,54% | 858.989,00 |
| 26.08.2025 | 296,58 | 300,78 | 295,00 | 298,87 | 0,56% | 1.009.837,00 |
| 25.08.2025 | 295,00 | 300,50 | 295,00 | 297,20 | -0,77% | 872.766,00 |
| 22.08.2025 | 296,75 | 301,62 | 295,90 | 299,51 | 1,71% | 1.615.474,00 |
| 21.08.2025 | 289,92 | 296,74 | 288,28 | 294,47 | 1,54% | 1.471.023,00 |