397,220$
2,14%
Echtzeit-Aktienkurs Humana Inc.
Bid:
Ask:
Aktienkurse zur Humana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2026 | 389,36 | 398,80 | 385,84 | 397,22 | 2,14% | 1.517.552,00 |
| 29.06.2026 | 381,38 | 390,02 | 377,54 | 388,90 | 1,32% | 1.191.236,00 |
| 26.06.2026 | 374,33 | 385,49 | 372,61 | 383,84 | 2,09% | 1.667.725,00 |
| 25.06.2026 | 358,55 | 379,65 | 358,55 | 376,00 | 3,97% | 1.146.170,00 |
| 24.06.2026 | 361,93 | 365,63 | 353,06 | 361,64 | 0,70% | 1.650.085,00 |
| 23.06.2026 | 361,90 | 365,99 | 358,73 | 359,13 | -0,44% | 1.562.575,00 |
| 22.06.2026 | 363,23 | 369,96 | 356,38 | 360,72 | 0,02% | 1.607.400,00 |
| 18.06.2026 | 363,53 | 369,89 | 357,42 | 360,65 | -0,37% | 3.571.218,00 |
| 17.06.2026 | 367,73 | 368,29 | 359,45 | 362,00 | -2,03% | 1.413.720,00 |
| 16.06.2026 | 380,46 | 380,86 | 368,69 | 369,49 | -2,83% | 1.342.665,00 |
| 15.06.2026 | 374,04 | 380,79 | 363,79 | 380,26 | 0,27% | 1.746.840,00 |
| 12.06.2026 | 372,06 | 379,50 | 365,51 | 379,22 | 2,86% | 969.730,00 |
| 11.06.2026 | 368,85 | 372,70 | 364,36 | 368,69 | 1,16% | 1.076.130,00 |
| 10.06.2026 | 364,34 | 369,34 | 359,58 | 364,46 | 0,35% | 928.952,00 |
| 09.06.2026 | 357,33 | 365,22 | 355,30 | 363,18 | 2,02% | 1.428.799,00 |
| 08.06.2026 | 345,63 | 356,01 | 343,92 | 355,98 | 1,69% | 1.076.726,00 |
| 05.06.2026 | 348,84 | 351,88 | 342,71 | 350,08 | 0,08% | 1.737.415,00 |
| 04.06.2026 | 336,28 | 351,88 | 333,55 | 349,80 | 6,80% | 1.878.936,00 |
| 03.06.2026 | 321,20 | 332,26 | 321,20 | 327,54 | 2,08% | 1.124.042,00 |
| 02.06.2026 | 325,15 | 328,31 | 318,13 | 320,88 | -2,26% | 893.833,00 |
| 01.06.2026 | 318,55 | 333,31 | 316,00 | 328,31 | 7,49% | 1.935.119,00 |
| 29.05.2026 | 309,13 | 309,24 | 303,01 | 305,42 | -1,06% | 1.538.489,00 |
| 28.05.2026 | 306,31 | 309,71 | 304,00 | 308,70 | 0,79% | 576.273,00 |
| 27.05.2026 | 304,64 | 307,70 | 302,04 | 306,27 | 1,52% | 704.749,00 |
| 26.05.2026 | 305,60 | 306,46 | 300,31 | 301,69 | -2,03% | 694.238,00 |
| 22.05.2026 | 305,04 | 309,21 | 302,00 | 307,95 | 1,41% | 678.100,00 |
| 21.05.2026 | 303,69 | 306,65 | 300,00 | 303,68 | -0,14% | 923.056,00 |
| 20.05.2026 | 314,50 | 315,66 | 304,05 | 304,10 | -2,08% | 1.589.749,00 |
| 19.05.2026 | 304,78 | 313,19 | 302,09 | 310,55 | 1,49% | 1.672.597,00 |
| 18.05.2026 | 300,54 | 306,56 | 293,36 | 306,00 | 0,29% | 1.705.798,00 |
| 15.05.2026 | 302,00 | 310,94 | 295,00 | 305,12 | 1,25% | 1.857.127,00 |
| 14.05.2026 | 302,78 | 305,99 | 298,09 | 301,35 | -1,15% | 1.974.061,00 |
| 13.05.2026 | 298,34 | 308,50 | 292,07 | 304,85 | 3,22% | 3.063.922,00 |
| 12.05.2026 | 273,81 | 297,46 | 271,96 | 295,35 | 7,69% | 2.876.241,00 |
| 11.05.2026 | 272,08 | 284,30 | 269,96 | 274,26 | -0,25% | 2.484.937,00 |
| 08.05.2026 | 250,00 | 274,97 | 247,50 | 274,96 | 11,27% | 3.044.785,00 |
| 07.05.2026 | 245,77 | 248,31 | 239,65 | 247,12 | 0,32% | 1.083.191,00 |
| 06.05.2026 | 241,31 | 251,78 | 241,07 | 246,33 | 2,84% | 1.541.209,00 |
| 05.05.2026 | 237,93 | 242,70 | 237,60 | 239,53 | 0,66% | 1.182.806,00 |
| 04.05.2026 | 234,17 | 238,39 | 233,71 | 237,96 | 1,85% | 1.039.309,00 |
| 01.05.2026 | 237,76 | 238,13 | 231,12 | 233,63 | -1,19% | 1.491.162,00 |
| 30.04.2026 | 242,94 | 246,82 | 236,29 | 236,44 | -2,75% | 2.158.703,00 |
| 29.04.2026 | 217,19 | 244,55 | 213,90 | 243,12 | 5,83% | 4.021.239,00 |
| 28.04.2026 | 225,00 | 234,21 | 225,00 | 229,72 | 2,73% | 2.930.964,00 |
| 27.04.2026 | 214,35 | 224,68 | 214,25 | 223,62 | 3,90% | 1.338.031,00 |
| 24.04.2026 | 214,62 | 215,40 | 211,68 | 215,23 | 0,13% | 986.259,00 |
| 23.04.2026 | 218,47 | 219,80 | 212,79 | 214,95 | -1,13% | 976.040,00 |
| 22.04.2026 | 219,26 | 219,86 | 213,89 | 217,40 | 0,02% | 1.638.957,00 |
| 21.04.2026 | 221,71 | 223,74 | 216,49 | 217,36 | 3,34% | 2.953.568,00 |
| 20.04.2026 | 204,39 | 210,59 | 203,92 | 210,34 | 2,53% | 1.505.754,00 |
| 17.04.2026 | 201,80 | 205,53 | 200,33 | 205,14 | 2,18% | 1.882.616,00 |
| 16.04.2026 | 198,82 | 201,75 | 196,21 | 200,76 | 1,20% | 1.758.064,00 |
| 15.04.2026 | 196,73 | 198,74 | 193,00 | 198,37 | 1,10% | 1.166.514,00 |
| 14.04.2026 | 198,51 | 201,79 | 195,55 | 196,21 | -1,02% | 1.101.664,00 |
| 13.04.2026 | 191,00 | 198,45 | 190,02 | 198,23 | 3,16% | 1.374.174,00 |
| 10.04.2026 | 198,71 | 199,79 | 191,89 | 192,15 | -2,62% | 1.206.431,00 |
| 09.04.2026 | 197,05 | 200,44 | 194,54 | 197,32 | -0,54% | 1.290.750,00 |
| 08.04.2026 | 199,47 | 201,47 | 195,73 | 198,39 | 0,63% | 1.959.916,00 |
| 07.04.2026 | 202,00 | 203,50 | 190,05 | 197,15 | 7,94% | 5.126.172,00 |
| 06.04.2026 | 178,40 | 184,70 | 177,54 | 182,65 | 2,71% | 1.641.354,00 |
| 02.04.2026 | 176,50 | 181,00 | 174,84 | 177,83 | 0,50% | 972.851,00 |
| 01.04.2026 | 173,53 | 178,84 | 172,04 | 176,95 | 2,05% | 1.433.317,00 |
| 31.03.2026 | 167,61 | 174,21 | 167,11 | 173,39 | 4,45% | 1.456.966,00 |
| 30.03.2026 | 170,51 | 170,51 | 164,50 | 166,00 | -1,83% | 1.731.959,00 |
| 27.03.2026 | 173,50 | 174,60 | 167,11 | 169,09 | -3,45% | 1.681.201,00 |
| 26.03.2026 | 173,23 | 175,20 | 172,51 | 175,14 | 0,52% | 1.117.133,00 |
| 25.03.2026 | 174,00 | 175,17 | 169,29 | 174,24 | 1,17% | 1.112.681,00 |
| 24.03.2026 | 169,00 | 174,83 | 167,58 | 172,23 | 1,23% | 2.029.403,00 |
| 23.03.2026 | 172,94 | 173,58 | 166,53 | 170,14 | 0,14% | 1.649.605,00 |
| 20.03.2026 | 165,07 | 170,59 | 163,11 | 169,90 | 2,07% | 3.896.029,00 |
| 19.03.2026 | 170,68 | 173,08 | 165,47 | 166,45 | -2,33% | 1.496.641,00 |
| 18.03.2026 | 169,88 | 172,42 | 167,56 | 170,42 | -0,20% | 1.459.138,00 |
| 17.03.2026 | 171,80 | 173,10 | 169,24 | 170,77 | 0,46% | 1.093.334,00 |
| 16.03.2026 | 167,22 | 173,11 | 167,16 | 169,99 | 2,76% | 1.408.559,00 |
| 13.03.2026 | 165,17 | 169,16 | 165,00 | 165,43 | 1,08% | 1.272.400,00 |
| 12.03.2026 | 170,67 | 170,94 | 163,60 | 163,67 | -4,26% | 1.757.601,00 |
| 11.03.2026 | 173,00 | 174,63 | 169,78 | 170,95 | -1,54% | 1.263.132,00 |
| 10.03.2026 | 179,12 | 179,98 | 171,96 | 173,62 | -2,75% | 1.401.658,00 |
| 09.03.2026 | 176,24 | 179,27 | 173,82 | 178,53 | -0,35% | 1.744.725,00 |
| 06.03.2026 | 181,46 | 181,46 | 178,19 | 179,15 | -0,89% | 1.143.537,00 |
| 05.03.2026 | 181,22 | 183,69 | 177,85 | 180,75 | -1,29% | 1.730.890,00 |
| 04.03.2026 | 181,83 | 184,82 | 180,51 | 183,11 | 0,84% | 1.425.481,00 |
| 03.03.2026 | 184,79 | 184,85 | 176,71 | 181,58 | -3,04% | 1.705.675,00 |
| 02.03.2026 | 188,43 | 189,50 | 182,00 | 187,28 | -1,71% | 1.253.964,00 |
| 27.02.2026 | 185,69 | 192,00 | 184,06 | 190,54 | 1,99% | 2.339.094,00 |
| 26.02.2026 | 178,77 | 187,44 | 177,75 | 186,83 | 6,12% | 1.922.958,00 |
| 25.02.2026 | 177,69 | 179,18 | 175,25 | 176,06 | 0,81% | 1.883.294,00 |
| 24.02.2026 | 180,88 | 180,88 | 173,27 | 174,64 | -3,60% | 2.030.689,00 |
| 23.02.2026 | 188,88 | 189,62 | 180,83 | 181,16 | -4,57% | 1.233.837,00 |
| 20.02.2026 | 190,55 | 191,81 | 187,50 | 189,83 | -0,35% | 1.526.842,00 |
| 19.02.2026 | 187,34 | 192,02 | 183,67 | 190,50 | 1,81% | 1.645.413,00 |
| 18.02.2026 | 185,85 | 187,97 | 183,05 | 187,12 | 1,15% | 1.355.063,00 |
| 17.02.2026 | 184,50 | 187,65 | 183,00 | 184,99 | 0,48% | 1.967.650,00 |
| 13.02.2026 | 178,84 | 184,50 | 178,41 | 184,10 | 2,95% | 2.740.732,00 |
| 12.02.2026 | 172,70 | 181,79 | 170,50 | 178,83 | 1,96% | 3.308.335,00 |
| 11.02.2026 | 170,96 | 182,92 | 169,61 | 175,40 | -3,25% | 6.838.240,00 |
| 10.02.2026 | 189,74 | 191,56 | 180,89 | 181,30 | -4,32% | 4.220.344,00 |
| 09.02.2026 | 192,98 | 195,20 | 188,67 | 189,49 | -2,29% | 2.219.713,00 |
| 06.02.2026 | 189,62 | 196,75 | 189,23 | 193,94 | 0,20% | 1.982.041,00 |
| 05.02.2026 | 191,77 | 196,20 | 189,81 | 193,55 | 0,77% | 1.975.961,00 |