291,130$
-0,68%
Echtzeit-Aktienkurs Humana Inc.
Bid:
Ask:
Aktienkurse zur Humana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 256,20 | 261,93 | 252,21 | 260,60 | 1,98% | 1.457.503,00 |
| 04.11.2024 | 260,90 | 262,09 | 251,83 | 255,55 | -1,98% | 1.908.942,00 |
| 01.11.2024 | 259,07 | 265,00 | 258,17 | 260,71 | 1,12% | 1.396.968,00 |
| 31.10.2024 | 257,40 | 265,48 | 256,00 | 257,83 | -3,19% | 1.863.640,00 |
| 30.10.2024 | 260,00 | 273,28 | 259,82 | 266,32 | 3,32% | 3.357.543,00 |
| 29.10.2024 | 260,57 | 264,26 | 257,43 | 257,77 | -1,27% | 1.774.716,00 |
| 28.10.2024 | 261,02 | 265,81 | 258,91 | 261,09 | 0,14% | 1.628.431,00 |
| 25.10.2024 | 263,03 | 266,83 | 259,76 | 260,73 | 0,83% | 1.820.159,00 |
| 24.10.2024 | 262,75 | 265,16 | 258,10 | 258,58 | -0,03% | 1.674.876,00 |
| 23.10.2024 | 262,31 | 263,61 | 256,56 | 258,65 | -1,40% | 1.516.850,00 |
| 22.10.2024 | 260,99 | 265,14 | 259,50 | 262,31 | 0,67% | 1.642.386,00 |
| 21.10.2024 | 270,00 | 275,45 | 257,73 | 260,57 | -2,46% | 3.311.467,00 |
| 18.10.2024 | 264,54 | 272,00 | 258,98 | 267,14 | 0,30% | 4.319.609,00 |
| 17.10.2024 | 249,10 | 266,70 | 247,33 | 266,34 | 4,21% | 3.545.580,00 |
| 16.10.2024 | 258,22 | 260,58 | 255,28 | 255,57 | -0,79% | 1.755.008,00 |
| 15.10.2024 | 251,24 | 265,34 | 251,24 | 257,60 | -3,74% | 3.148.937,00 |
| 14.10.2024 | 260,00 | 271,31 | 259,41 | 267,60 | 3,69% | 2.818.050,00 |
| 11.10.2024 | 246,95 | 260,48 | 246,73 | 258,07 | 2,64% | 4.007.361,00 |
| 10.10.2024 | 245,72 | 252,27 | 245,49 | 251,44 | 2,44% | 2.337.891,00 |
| 09.10.2024 | 243,00 | 245,80 | 242,00 | 245,45 | 0,93% | 1.840.420,00 |
| 08.10.2024 | 240,36 | 246,71 | 240,00 | 243,20 | 2,92% | 3.072.052,00 |
| 07.10.2024 | 235,50 | 238,02 | 230,49 | 236,29 | -1,56% | 3.239.675,00 |
| 04.10.2024 | 241,70 | 246,96 | 239,63 | 240,03 | -0,72% | 3.568.958,00 |
| 03.10.2024 | 245,68 | 245,79 | 237,01 | 241,78 | -1,91% | 5.386.568,00 |
| 02.10.2024 | 219,76 | 249,88 | 213,31 | 246,49 | -11,79% | 19.588.148,00 |
| 01.10.2024 | 315,00 | 315,40 | 276,80 | 279,45 | -11,77% | 6.978.141,00 |
| 30.09.2024 | 320,38 | 324,38 | 316,00 | 316,74 | -0,89% | 1.509.248,00 |
| 27.09.2024 | 316,08 | 322,14 | 313,88 | 319,57 | 2,09% | 1.199.387,00 |
| 26.09.2024 | 311,95 | 314,77 | 310,16 | 313,04 | 0,35% | 1.338.508,00 |
| 25.09.2024 | 313,64 | 314,39 | 309,00 | 311,95 | -0,09% | 911.840,00 |
| 24.09.2024 | 312,57 | 317,34 | 311,00 | 312,23 | -0,17% | 1.202.843,00 |
| 23.09.2024 | 309,85 | 314,54 | 308,26 | 312,77 | 0,76% | 1.533.262,00 |
| 20.09.2024 | 310,00 | 312,51 | 307,64 | 310,41 | -0,51% | 1.830.233,00 |
| 19.09.2024 | 316,23 | 319,06 | 311,87 | 312,00 | -1,04% | 1.100.455,00 |
| 18.09.2024 | 312,00 | 317,63 | 311,28 | 315,29 | 1,12% | 1.785.114,00 |
| 17.09.2024 | 314,63 | 315,89 | 310,82 | 311,80 | -1,09% | 1.826.411,00 |
| 16.09.2024 | 321,50 | 322,45 | 313,31 | 315,23 | -1,97% | 2.692.203,00 |
| 13.09.2024 | 325,08 | 325,75 | 320,56 | 321,56 | -0,91% | 2.062.614,00 |
| 12.09.2024 | 329,62 | 331,00 | 321,29 | 324,50 | -1,12% | 1.635.208,00 |
| 11.09.2024 | 330,42 | 333,79 | 325,25 | 328,19 | -5,26% | 2.677.098,00 |
| 10.09.2024 | 343,50 | 348,24 | 340,01 | 346,42 | 0,77% | 1.162.974,00 |
| 09.09.2024 | 357,00 | 357,00 | 338,23 | 343,76 | -3,94% | 2.057.954,00 |
| 06.09.2024 | 367,92 | 369,17 | 357,18 | 357,86 | -1,99% | 1.080.228,00 |
| 05.09.2024 | 372,69 | 375,00 | 358,29 | 365,14 | -1,69% | 1.281.572,00 |
| 04.09.2024 | 359,25 | 382,72 | 358,48 | 371,40 | 2,16% | 1.473.746,00 |
| 03.09.2024 | 355,00 | 364,51 | 354,17 | 363,53 | 2,56% | 956.839,00 |
| 30.08.2024 | 351,37 | 354,68 | 349,60 | 354,47 | 0,89% | 1.135.132,00 |
| 29.08.2024 | 353,35 | 353,35 | 348,26 | 351,36 | -0,30% | 608.466,00 |
| 28.08.2024 | 354,11 | 355,59 | 349,01 | 352,43 | -0,29% | 595.273,00 |
| 27.08.2024 | 353,55 | 354,74 | 349,40 | 353,45 | 0,13% | 794.044,00 |
| 26.08.2024 | 354,18 | 356,57 | 351,63 | 353,00 | 0,03% | 678.402,00 |
| 23.08.2024 | 355,28 | 356,13 | 350,82 | 352,90 | -0,52% | 999.887,00 |
| 22.08.2024 | 359,42 | 360,00 | 348,48 | 354,75 | -1,07% | 970.560,00 |
| 21.08.2024 | 357,43 | 360,72 | 356,12 | 358,57 | 0,45% | 768.235,00 |
| 20.08.2024 | 353,76 | 358,40 | 351,13 | 356,98 | 1,06% | 1.025.915,00 |
| 19.08.2024 | 350,38 | 357,50 | 350,38 | 353,25 | 0,82% | 740.585,00 |
| 16.08.2024 | 357,48 | 357,49 | 350,04 | 350,36 | -1,92% | 755.128,00 |
| 15.08.2024 | 357,39 | 358,50 | 354,64 | 357,23 | 0,24% | 730.630,00 |
| 14.08.2024 | 355,45 | 360,56 | 355,45 | 356,38 | -0,13% | 541.150,00 |
| 13.08.2024 | 349,53 | 357,00 | 348,36 | 356,84 | 2,45% | 526.049,00 |
| 12.08.2024 | 351,45 | 352,13 | 348,14 | 348,29 | -0,72% | 485.885,00 |
| 09.08.2024 | 349,37 | 351,27 | 347,47 | 350,83 | 0,15% | 628.055,00 |
| 08.08.2024 | 343,83 | 350,77 | 343,17 | 350,32 | 1,38% | 908.674,00 |
| 07.08.2024 | 355,88 | 357,02 | 344,83 | 345,56 | -2,73% | 944.066,00 |
| 06.08.2024 | 356,46 | 360,22 | 353,61 | 355,25 | -0,29% | 930.754,00 |
| 05.08.2024 | 359,07 | 362,30 | 352,03 | 356,29 | -2,02% | 1.304.161,00 |
| 02.08.2024 | 361,98 | 363,88 | 355,06 | 363,62 | 1,29% | 1.076.306,00 |
| 01.08.2024 | 361,27 | 363,75 | 350,90 | 358,98 | -0,73% | 1.919.169,00 |
| 31.07.2024 | 365,13 | 380,89 | 356,38 | 361,61 | -10,61% | 4.377.959,00 |
| 30.07.2024 | 392,59 | 406,09 | 391,77 | 404,52 | 3,16% | 1.715.362,00 |
| 29.07.2024 | 391,06 | 393,34 | 384,59 | 392,12 | -0,13% | 1.297.614,00 |
| 26.07.2024 | 387,71 | 400,54 | 387,71 | 392,63 | 1,61% | 1.003.973,00 |
| 25.07.2024 | 392,25 | 398,37 | 385,93 | 386,40 | 0,03% | 1.116.594,00 |
| 24.07.2024 | 385,00 | 388,83 | 381,24 | 386,30 | 0,11% | 866.030,00 |
| 23.07.2024 | 384,59 | 388,60 | 380,02 | 385,87 | 0,24% | 816.458,00 |
| 22.07.2024 | 383,00 | 387,00 | 380,45 | 384,96 | -0,62% | 702.956,00 |
| 19.07.2024 | 386,00 | 389,33 | 380,18 | 387,38 | -0,39% | 1.075.210,00 |
| 18.07.2024 | 398,56 | 406,46 | 386,91 | 388,89 | -3,30% | 1.873.353,00 |
| 17.07.2024 | 391,29 | 404,37 | 391,29 | 402,17 | 1,66% | 1.832.524,00 |
| 16.07.2024 | 395,02 | 401,11 | 391,02 | 395,60 | 2,96% | 1.773.697,00 |
| 15.07.2024 | 393,00 | 395,08 | 383,70 | 384,21 | 0,52% | 1.567.369,00 |
| 12.07.2024 | 380,65 | 383,10 | 372,89 | 382,22 | 0,66% | 1.071.937,00 |