14,090$
-1,12%
Echtzeit-Aktienkurs Pediatrix Medical Group, Inc.
Bid:
Ask:
Aktienkurse zur Pediatrix Medical Group, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 14,15 | 14,69 | 14,01 | 14,09 | -1,12% | 4.714.329,00 |
| 19.12.2024 | 14,01 | 14,40 | 13,97 | 14,25 | 1,71% | 912.260,00 |
| 18.12.2024 | 14,34 | 14,62 | 13,76 | 14,01 | -1,48% | 754.984,00 |
| 17.12.2024 | 14,54 | 14,54 | 13,90 | 14,22 | -1,59% | 811.685,00 |
| 16.12.2024 | 14,20 | 14,70 | 14,04 | 14,45 | 2,70% | 863.772,00 |
| 13.12.2024 | 14,12 | 14,26 | 13,94 | 14,07 | -0,71% | 323.245,00 |
| 12.12.2024 | 14,19 | 14,67 | 14,04 | 14,17 | -0,21% | 602.640,00 |
| 11.12.2024 | 14,37 | 14,54 | 14,19 | 14,20 | -1,93% | 398.216,00 |
| 10.12.2024 | 14,26 | 14,59 | 14,11 | 14,48 | 1,12% | 416.787,00 |
| 09.12.2024 | 15,00 | 15,00 | 14,30 | 14,32 | -3,24% | 337.526,00 |
| 06.12.2024 | 14,76 | 14,84 | 14,45 | 14,80 | 0,68% | 404.413,00 |
| 05.12.2024 | 14,88 | 14,93 | 14,64 | 14,70 | -1,28% | 390.883,00 |
| 04.12.2024 | 14,74 | 14,92 | 14,62 | 14,89 | 0,47% | 593.973,00 |
| 03.12.2024 | 15,01 | 15,06 | 14,65 | 14,82 | -1,27% | 499.789,00 |
| 02.12.2024 | 14,87 | 15,10 | 14,59 | 15,01 | 0,33% | 622.786,00 |
| 29.11.2024 | 14,71 | 14,97 | 14,71 | 14,96 | 1,29% | 420.728,00 |
| 27.11.2024 | 14,79 | 15,00 | 14,56 | 14,77 | 0,14% | 653.169,00 |
| 26.11.2024 | 14,83 | 14,96 | 14,56 | 14,75 | -0,07% | 574.326,00 |
| 25.11.2024 | 15,24 | 15,32 | 14,69 | 14,76 | -1,34% | 954.146,00 |
| 22.11.2024 | 14,75 | 15,28 | 14,57 | 14,96 | 3,24% | 588.137,00 |
| 20.11.2024 | 14,54 | 14,65 | 14,29 | 14,49 | -0,82% | 602.161,00 |
| 19.11.2024 | 14,22 | 14,61 | 14,21 | 14,61 | 0,97% | 450.671,00 |
| 18.11.2024 | 14,28 | 14,74 | 14,15 | 14,47 | 2,26% | 764.582,00 |
| 15.11.2024 | 14,74 | 14,83 | 14,10 | 14,15 | -4,13% | 720.464,00 |
| 14.11.2024 | 15,18 | 15,35 | 14,74 | 14,76 | -3,02% | 609.175,00 |
| 13.11.2024 | 15,47 | 15,53 | 15,17 | 15,22 | -1,81% | 581.682,00 |
| 12.11.2024 | 15,91 | 16,07 | 15,43 | 15,50 | -2,88% | 490.715,00 |
| 11.11.2024 | 16,03 | 16,06 | 15,66 | 15,96 | 1,27% | 698.554,00 |
| 08.11.2024 | 15,98 | 16,10 | 15,69 | 15,76 | -1,75% | 702.008,00 |
| 07.11.2024 | 15,99 | 16,27 | 15,86 | 16,04 | -0,25% | 647.024,00 |
| 06.11.2024 | 16,12 | 16,41 | 15,69 | 16,08 | 4,69% | 1.076.125,00 |
| 05.11.2024 | 15,29 | 15,52 | 15,17 | 15,36 | 1,45% | 966.936,00 |
| 04.11.2024 | 15,39 | 15,43 | 14,67 | 15,14 | -0,46% | 1.193.922,00 |
| 01.11.2024 | 13,80 | 15,42 | 12,96 | 15,21 | 23,46% | 3.176.229,00 |
| 31.10.2024 | 12,68 | 12,75 | 12,29 | 12,32 | -2,69% | 626.031,00 |
| 30.10.2024 | 12,83 | 13,01 | 12,63 | 12,66 | -2,39% | 509.999,00 |
| 29.10.2024 | 12,67 | 13,02 | 12,67 | 12,97 | 0,86% | 524.575,00 |
| 28.10.2024 | 12,57 | 12,98 | 12,56 | 12,86 | 3,63% | 307.056,00 |
| 25.10.2024 | 12,53 | 12,70 | 12,35 | 12,41 | -1,27% | 322.459,00 |
| 24.10.2024 | 12,62 | 12,69 | 12,47 | 12,57 | 0,16% | 370.039,00 |
| 23.10.2024 | 12,78 | 12,83 | 12,45 | 12,55 | -2,71% | 462.900,00 |
| 22.10.2024 | 12,65 | 12,93 | 12,55 | 12,90 | 1,34% | 341.859,00 |
| 21.10.2024 | 12,78 | 12,82 | 12,66 | 12,73 | -0,24% | 385.852,00 |
| 18.10.2024 | 12,69 | 12,99 | 12,58 | 12,76 | 0,71% | 633.611,00 |
| 17.10.2024 | 12,54 | 12,85 | 12,45 | 12,67 | 0,08% | 442.344,00 |
| 16.10.2024 | 12,48 | 12,75 | 12,39 | 12,66 | 3,01% | 1.580.174,00 |
| 15.10.2024 | 12,26 | 12,53 | 12,21 | 12,29 | -0,08% | 688.425,00 |
| 14.10.2024 | 12,12 | 12,47 | 12,02 | 12,30 | 1,57% | 440.624,00 |
| 11.10.2024 | 12,05 | 12,15 | 11,94 | 12,11 | 0,92% | 519.200,00 |
| 10.10.2024 | 11,69 | 12,05 | 11,59 | 12,00 | 1,35% | 600.785,00 |
| 09.10.2024 | 11,78 | 12,03 | 11,75 | 11,84 | 0,08% | 477.019,00 |
| 08.10.2024 | 11,89 | 11,93 | 11,70 | 11,83 | -1,00% | 357.720,00 |
| 07.10.2024 | 12,14 | 12,14 | 11,78 | 11,95 | -1,48% | 411.805,00 |
| 04.10.2024 | 12,08 | 12,23 | 11,98 | 12,13 | 1,93% | 386.063,00 |
| 03.10.2024 | 11,94 | 12,08 | 11,79 | 11,90 | -1,49% | 528.131,00 |
| 02.10.2024 | 12,01 | 12,25 | 11,98 | 12,08 | 0,67% | 540.862,00 |
| 01.10.2024 | 11,48 | 12,06 | 11,40 | 12,00 | 3,54% | 838.262,00 |
| 30.09.2024 | 11,19 | 11,63 | 11,19 | 11,59 | 2,93% | 441.312,00 |
| 27.09.2024 | 11,51 | 11,57 | 11,04 | 11,26 | -0,88% | 629.089,00 |
| 26.09.2024 | 11,77 | 11,77 | 10,93 | 11,36 | 8,09% | 1.223.791,00 |
| 25.09.2024 | 10,65 | 10,78 | 10,40 | 10,51 | -1,04% | 437.374,00 |
| 24.09.2024 | 10,56 | 10,68 | 10,50 | 10,62 | 1,34% | 345.060,00 |
| 23.09.2024 | 10,64 | 10,80 | 10,46 | 10,48 | -0,76% | 346.829,00 |
| 20.09.2024 | 10,74 | 10,78 | 10,39 | 10,56 | -2,85% | 2.123.412,00 |
| 19.09.2024 | 11,09 | 11,20 | 10,76 | 10,87 | 0,09% | 314.306,00 |
| 18.09.2024 | 10,54 | 11,22 | 10,47 | 10,86 | 2,94% | 427.979,00 |
| 17.09.2024 | 10,86 | 11,00 | 10,54 | 10,55 | -1,86% | 420.910,00 |
| 16.09.2024 | 11,00 | 11,00 | 10,74 | 10,75 | -1,65% | 333.201,00 |
| 13.09.2024 | 10,92 | 11,00 | 10,80 | 10,93 | 1,39% | 355.582,00 |
| 12.09.2024 | 10,68 | 10,92 | 10,62 | 10,78 | 1,60% | 410.330,00 |
| 11.09.2024 | 10,45 | 10,62 | 10,29 | 10,61 | 0,66% | 410.094,00 |
| 10.09.2024 | 10,62 | 10,80 | 10,51 | 10,54 | -0,19% | 601.368,00 |
| 09.09.2024 | 10,41 | 10,71 | 10,06 | 10,56 | 0,19% | 463.688,00 |
| 06.09.2024 | 10,74 | 10,94 | 10,53 | 10,54 | -1,86% | 678.333,00 |
| 05.09.2024 | 10,56 | 10,81 | 10,39 | 10,74 | 1,90% | 409.163,00 |
| 04.09.2024 | 10,64 | 10,71 | 10,52 | 10,54 | -1,13% | 447.316,00 |
| 03.09.2024 | 10,67 | 10,96 | 10,64 | 10,66 | -1,84% | 1.010.933,00 |
| 30.08.2024 | 11,00 | 11,22 | 10,71 | 10,86 | -1,54% | 598.576,00 |
| 29.08.2024 | 11,08 | 11,19 | 10,94 | 11,03 | 0,09% | 345.839,00 |
| 28.08.2024 | 11,07 | 11,22 | 10,90 | 11,02 | -0,45% | 371.817,00 |
| 27.08.2024 | 11,09 | 11,21 | 10,96 | 11,07 | -1,51% | 575.648,00 |
| 26.08.2024 | 11,35 | 11,50 | 11,12 | 11,24 | -0,62% | 510.873,00 |
| 23.08.2024 | 11,09 | 11,43 | 11,03 | 11,31 | 2,63% | 672.386,00 |
| 22.08.2024 | 10,86 | 11,12 | 10,83 | 11,02 | 1,38% | 523.639,00 |
| 21.08.2024 | 10,82 | 11,04 | 10,71 | 10,87 | 1,12% | 602.121,00 |
| 20.08.2024 | 10,75 | 10,88 | 10,60 | 10,75 | -0,28% | 491.116,00 |
| 19.08.2024 | 10,45 | 10,88 | 10,45 | 10,78 | 3,55% | 536.625,00 |
| 16.08.2024 | 10,25 | 10,47 | 10,19 | 10,41 | 1,07% | 541.169,00 |
| 15.08.2024 | 10,24 | 10,41 | 10,02 | 10,30 | 3,62% | 715.405,00 |
| 14.08.2024 | 9,99 | 10,10 | 9,83 | 9,94 | -1,68% | 502.867,00 |
| 13.08.2024 | 10,17 | 10,25 | 10,00 | 10,11 | -0,20% | 617.009,00 |
| 12.08.2024 | 10,00 | 10,30 | 9,93 | 10,13 | 1,10% | 834.079,00 |
| 09.08.2024 | 9,96 | 10,30 | 9,75 | 10,02 | 1,93% | 854.584,00 |
| 08.08.2024 | 9,74 | 9,88 | 9,50 | 9,83 | 2,08% | 744.665,00 |
| 07.08.2024 | 9,08 | 9,68 | 9,08 | 9,63 | 7,36% | 961.028,00 |
| 06.08.2024 | 8,32 | 9,15 | 7,91 | 8,97 | 17,72% | 1.248.140,00 |
| 05.08.2024 | 7,65 | 7,66 | 7,47 | 7,62 | -4,63% | 997.246,00 |
| 02.08.2024 | 7,96 | 8,11 | 7,88 | 7,99 | -3,15% | 673.035,00 |
| 01.08.2024 | 8,33 | 8,49 | 8,15 | 8,25 | -1,08% | 812.109,00 |
| 31.07.2024 | 8,35 | 8,74 | 8,24 | 8,34 | -0,24% | 639.077,00 |