14,330$
-1,04%
Echtzeit-Aktienkurs Pediatrix Medical Group
Bid:
Ask:
Aktienkurse zur Pediatrix Medical Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 14,55 | 14,73 | 14,19 | 14,33 | -1,04% | 1.202.000,00 |
| 07.08.2025 | 14,39 | 14,53 | 14,04 | 14,48 | 0,28% | 1.181.633,00 |
| 06.08.2025 | 13,03 | 14,56 | 12,95 | 14,44 | 11,76% | 2.189.983,00 |
| 05.08.2025 | 13,57 | 13,83 | 12,77 | 12,92 | 5,04% | 1.536.022,00 |
| 04.08.2025 | 12,02 | 12,38 | 11,90 | 12,30 | 2,67% | 764.746,00 |
| 01.08.2025 | 12,17 | 12,24 | 11,84 | 11,98 | -2,20% | 572.557,00 |
| 31.07.2025 | 12,51 | 12,51 | 12,16 | 12,25 | -1,21% | 579.423,00 |
| 30.07.2025 | 12,51 | 12,70 | 12,30 | 12,40 | -2,13% | 529.117,00 |
| 29.07.2025 | 12,61 | 12,77 | 12,57 | 12,67 | 0,00% | 486.942,00 |
| 28.07.2025 | 12,50 | 12,71 | 12,42 | 12,67 | 0,80% | 521.332,00 |
| 25.07.2025 | 12,42 | 12,74 | 12,39 | 12,57 | 1,21% | 554.665,00 |
| 24.07.2025 | 13,02 | 13,10 | 12,39 | 12,42 | -5,26% | 702.686,00 |
| 23.07.2025 | 12,77 | 13,15 | 12,72 | 13,11 | 2,90% | 644.430,00 |
| 22.07.2025 | 12,69 | 13,07 | 12,64 | 12,74 | 0,79% | 607.148,00 |
| 21.07.2025 | 12,50 | 12,78 | 12,50 | 12,64 | 0,56% | 689.135,00 |
| 18.07.2025 | 12,79 | 12,86 | 12,48 | 12,57 | -2,10% | 543.188,00 |
| 17.07.2025 | 12,76 | 12,97 | 12,68 | 12,84 | 0,16% | 746.433,00 |
| 16.07.2025 | 12,88 | 12,98 | 12,71 | 12,82 | 0,08% | 758.879,00 |
| 15.07.2025 | 13,16 | 13,21 | 12,80 | 12,81 | -2,66% | 580.937,00 |
| 14.07.2025 | 12,83 | 13,23 | 12,71 | 13,16 | 0,30% | 484.403,00 |
| 11.07.2025 | 13,34 | 13,40 | 13,05 | 13,12 | -2,81% | 516.365,00 |
| 10.07.2025 | 13,57 | 13,68 | 13,21 | 13,50 | -0,44% | 620.882,00 |
| 09.07.2025 | 13,59 | 13,60 | 13,26 | 13,56 | 0,52% | 420.299,00 |
| 08.07.2025 | 13,45 | 13,68 | 13,36 | 13,49 | 0,30% | 458.843,00 |
| 07.07.2025 | 13,79 | 13,80 | 13,34 | 13,45 | -2,39% | 385.191,00 |
| 03.07.2025 | 13,73 | 13,81 | 13,65 | 13,78 | 0,00% | 442.364,00 |
| 02.07.2025 | 14,30 | 14,30 | 13,74 | 13,78 | -3,84% | 518.144,00 |
| 01.07.2025 | 14,40 | 14,66 | 14,09 | 14,33 | -0,14% | 663.856,00 |
| 30.06.2025 | 14,05 | 14,39 | 13,91 | 14,35 | 2,28% | 897.185,00 |
| 27.06.2025 | 13,60 | 14,06 | 13,56 | 14,03 | 2,93% | 1.002.546,00 |
| 26.06.2025 | 13,72 | 13,79 | 13,36 | 13,63 | 0,00% | 567.316,00 |
| 25.06.2025 | 13,33 | 13,69 | 13,24 | 13,63 | 1,11% | 586.802,00 |
| 24.06.2025 | 13,39 | 13,48 | 13,24 | 13,48 | 0,82% | 549.820,00 |
| 23.06.2025 | 13,16 | 13,38 | 12,99 | 13,37 | 1,13% | 468.192,00 |
| 20.06.2025 | 13,41 | 13,52 | 13,12 | 13,22 | -0,97% | 1.014.841,00 |
| 18.06.2025 | 13,25 | 13,49 | 13,23 | 13,35 | -0,45% | 594.733,00 |
| 17.06.2025 | 13,72 | 13,79 | 13,35 | 13,41 | -2,97% | 709.680,00 |
| 16.06.2025 | 14,04 | 14,20 | 13,61 | 13,82 | -1,29% | 757.325,00 |
| 13.06.2025 | 13,83 | 14,27 | 13,83 | 14,00 | -1,75% | 667.056,00 |
| 12.06.2025 | 14,08 | 14,31 | 14,01 | 14,25 | 0,21% | 590.369,00 |
| 11.06.2025 | 14,11 | 14,36 | 14,07 | 14,22 | 0,71% | 663.232,00 |
| 10.06.2025 | 14,03 | 14,44 | 14,01 | 14,12 | -0,07% | 605.705,00 |
| 09.06.2025 | 14,09 | 14,20 | 13,78 | 14,13 | 0,28% | 876.357,00 |
| 06.06.2025 | 13,98 | 14,21 | 13,90 | 14,09 | 1,22% | 771.894,00 |
| 05.06.2025 | 13,94 | 14,03 | 13,73 | 13,92 | 0,14% | 557.704,00 |
| 04.06.2025 | 13,87 | 13,98 | 13,74 | 13,90 | 0,72% | 545.860,00 |
| 03.06.2025 | 13,54 | 13,85 | 13,22 | 13,80 | 1,92% | 766.060,00 |
| 02.06.2025 | 14,13 | 14,13 | 13,48 | 13,54 | -4,31% | 700.716,00 |
| 30.05.2025 | 14,24 | 14,32 | 14,02 | 14,15 | -0,56% | 968.523,00 |
| 29.05.2025 | 13,69 | 14,26 | 13,68 | 14,23 | 3,72% | 1.548.742,00 |
| 28.05.2025 | 13,80 | 13,80 | 13,25 | 13,72 | -0,94% | 3.050.265,00 |
| 27.05.2025 | 13,76 | 13,95 | 13,62 | 13,85 | 2,14% | 1.223.255,00 |
| 23.05.2025 | 13,90 | 14,07 | 13,39 | 13,56 | -2,93% | 1.559.106,00 |
| 22.05.2025 | 15,18 | 15,18 | 13,96 | 13,97 | -7,91% | 1.272.596,00 |
| 21.05.2025 | 15,10 | 15,37 | 15,07 | 15,17 | 0,07% | 1.357.581,00 |
| 20.05.2025 | 14,88 | 15,20 | 14,75 | 15,16 | 1,95% | 1.189.925,00 |
| 19.05.2025 | 14,66 | 14,88 | 14,59 | 14,87 | -0,40% | 731.041,00 |
| 16.05.2025 | 14,97 | 15,01 | 14,78 | 14,93 | 0,34% | 785.738,00 |
| 15.05.2025 | 14,20 | 14,88 | 14,08 | 14,88 | 4,86% | 1.317.647,00 |
| 14.05.2025 | 14,34 | 14,50 | 14,18 | 14,19 | -1,60% | 1.194.255,00 |
| 13.05.2025 | 14,35 | 14,65 | 14,27 | 14,42 | 0,42% | 1.095.732,00 |
| 12.05.2025 | 14,86 | 14,98 | 14,12 | 14,36 | -1,17% | 1.380.629,00 |
| 09.05.2025 | 14,42 | 14,85 | 14,29 | 14,53 | 0,62% | 1.701.034,00 |
| 08.05.2025 | 14,52 | 14,70 | 14,25 | 14,44 | 0,63% | 1.579.902,00 |
| 07.05.2025 | 14,53 | 14,60 | 14,17 | 14,35 | -0,90% | 1.316.572,00 |
| 06.05.2025 | 13,27 | 14,55 | 13,00 | 14,48 | 11,81% | 1.306.449,00 |
| 05.05.2025 | 12,87 | 13,20 | 12,84 | 12,95 | 0,08% | 1.147.998,00 |
| 02.05.2025 | 12,99 | 13,03 | 12,72 | 12,94 | 1,57% | 407.238,00 |
| 01.05.2025 | 12,93 | 12,94 | 12,55 | 12,74 | -1,09% | 431.422,00 |
| 30.04.2025 | 12,44 | 12,95 | 12,24 | 12,88 | 2,55% | 1.091.817,00 |
| 29.04.2025 | 12,33 | 12,71 | 12,17 | 12,56 | 1,62% | 482.868,00 |
| 28.04.2025 | 12,35 | 12,46 | 12,19 | 12,36 | 0,90% | 483.836,00 |
| 25.04.2025 | 12,35 | 12,35 | 12,05 | 12,25 | -2,00% | 414.152,00 |
| 24.04.2025 | 12,30 | 12,69 | 12,29 | 12,50 | 1,87% | 526.640,00 |
| 23.04.2025 | 12,70 | 12,92 | 12,22 | 12,27 | 1,07% | 538.390,00 |
| 22.04.2025 | 12,14 | 12,22 | 11,96 | 12,14 | 1,17% | 495.598,00 |
| 21.04.2025 | 12,69 | 12,79 | 11,94 | 12,00 | -6,40% | 451.118,00 |
| 17.04.2025 | 13,11 | 13,11 | 12,82 | 12,82 | -2,44% | 483.748,00 |
| 16.04.2025 | 13,34 | 13,40 | 13,06 | 13,14 | -1,50% | 615.183,00 |
| 15.04.2025 | 13,38 | 13,51 | 13,25 | 13,34 | -0,52% | 383.610,00 |
| 14.04.2025 | 13,52 | 13,60 | 13,15 | 13,41 | 0,52% | 488.495,00 |
| 11.04.2025 | 13,42 | 13,54 | 12,96 | 13,34 | -1,62% | 593.762,00 |
| 10.04.2025 | 13,73 | 13,98 | 13,30 | 13,56 | -3,83% | 651.134,00 |
| 09.04.2025 | 13,28 | 14,60 | 13,12 | 14,10 | 6,25% | 1.024.640,00 |
| 08.04.2025 | 13,54 | 13,93 | 13,11 | 13,27 | 0,99% | 1.138.481,00 |
| 07.04.2025 | 13,12 | 13,70 | 12,77 | 13,14 | -2,74% | 878.438,00 |
| 04.04.2025 | 13,74 | 13,86 | 13,26 | 13,51 | -4,46% | 822.614,00 |
| 03.04.2025 | 14,24 | 14,39 | 13,92 | 14,14 | -4,52% | 548.287,00 |
| 02.04.2025 | 14,34 | 14,85 | 14,27 | 14,81 | 2,07% | 500.920,00 |
| 01.04.2025 | 14,49 | 14,68 | 14,22 | 14,51 | 0,14% | 485.984,00 |
| 31.03.2025 | 13,91 | 14,66 | 13,91 | 14,49 | 2,33% | 857.356,00 |
| 28.03.2025 | 14,87 | 15,02 | 14,06 | 14,16 | -5,73% | 670.805,00 |
| 27.03.2025 | 14,80 | 15,20 | 14,67 | 15,02 | 1,90% | 595.120,00 |
| 26.03.2025 | 14,82 | 14,99 | 14,65 | 14,74 | 0,75% | 489.767,00 |
| 25.03.2025 | 14,60 | 14,87 | 14,51 | 14,63 | 0,62% | 617.061,00 |
| 24.03.2025 | 14,46 | 14,73 | 14,24 | 14,54 | 2,32% | 516.676,00 |
| 21.03.2025 | 13,94 | 14,39 | 13,85 | 14,21 | 0,42% | 2.597.770,00 |
| 20.03.2025 | 14,31 | 14,31 | 13,97 | 14,15 | -0,56% | 399.599,00 |
| 19.03.2025 | 14,03 | 14,33 | 13,93 | 14,23 | 1,07% | 603.761,00 |
| 18.03.2025 | 14,18 | 14,27 | 13,91 | 14,08 | -1,12% | 694.939,00 |