21,290$
-0,47%
Echtzeit-Aktienkurs Pediatrix Medical Group, Inc.
Bid:
Ask:
Aktienkurse zur Pediatrix Medical Group, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2026 | 21,45 | 21,53 | 21,00 | 21,29 | -0,47% | 573.875,00 |
| 31.12.2025 | 21,79 | 21,82 | 21,34 | 21,39 | -1,97% | 647.358,00 |
| 30.12.2025 | 21,94 | 21,94 | 21,68 | 21,82 | -0,32% | 445.333,00 |
| 29.12.2025 | 21,82 | 21,94 | 21,70 | 21,89 | 0,09% | 448.375,00 |
| 26.12.2025 | 21,56 | 21,94 | 21,56 | 21,87 | 0,41% | 476.680,00 |
| 24.12.2025 | 21,52 | 21,82 | 21,38 | 21,78 | 1,44% | 338.816,00 |
| 23.12.2025 | 22,00 | 22,03 | 21,35 | 21,47 | -2,41% | 719.448,00 |
| 22.12.2025 | 21,92 | 22,19 | 21,73 | 22,00 | 0,41% | 614.313,00 |
| 19.12.2025 | 21,52 | 21,91 | 21,49 | 21,91 | 1,25% | 3.008.104,00 |
| 18.12.2025 | 22,52 | 22,68 | 21,41 | 21,64 | -4,08% | 988.980,00 |
| 17.12.2025 | 22,20 | 22,66 | 22,19 | 22,56 | 1,08% | 805.957,00 |
| 16.12.2025 | 22,63 | 23,06 | 22,31 | 22,32 | -1,63% | 1.236.213,00 |
| 15.12.2025 | 22,40 | 22,74 | 21,96 | 22,69 | 0,84% | 944.909,00 |
| 12.12.2025 | 22,13 | 22,51 | 21,78 | 22,50 | 1,76% | 924.109,00 |
| 11.12.2025 | 21,24 | 22,14 | 21,22 | 22,11 | 3,41% | 802.997,00 |
| 10.12.2025 | 21,31 | 21,61 | 21,19 | 21,38 | 0,75% | 766.556,00 |
| 09.12.2025 | 21,70 | 21,70 | 21,10 | 21,22 | -1,62% | 1.027.114,00 |
| 08.12.2025 | 22,00 | 22,13 | 21,40 | 21,57 | -2,49% | 955.233,00 |
| 05.12.2025 | 22,43 | 22,78 | 21,97 | 22,12 | -0,76% | 748.388,00 |
| 04.12.2025 | 23,29 | 23,37 | 22,15 | 22,29 | -4,29% | 1.601.572,00 |
| 03.12.2025 | 23,82 | 24,01 | 23,15 | 23,29 | -2,18% | 917.363,00 |
| 02.12.2025 | 24,31 | 24,39 | 23,57 | 23,81 | -1,12% | 956.686,00 |
| 01.12.2025 | 24,04 | 24,77 | 24,02 | 24,08 | -0,04% | 1.184.794,00 |
| 28.11.2025 | 24,79 | 24,99 | 23,92 | 24,09 | -1,47% | 837.348,00 |
| 26.11.2025 | 24,70 | 24,96 | 24,44 | 24,45 | -0,81% | 1.207.235,00 |
| 25.11.2025 | 24,30 | 24,82 | 24,07 | 24,65 | 3,44% | 1.190.791,00 |
| 24.11.2025 | 23,41 | 24,02 | 23,12 | 23,83 | 4,79% | 1.683.331,00 |
| 20.11.2025 | 23,18 | 24,00 | 22,66 | 22,74 | -0,83% | 1.196.401,00 |
| 19.11.2025 | 23,17 | 23,43 | 22,81 | 22,93 | -0,13% | 840.843,00 |
| 18.11.2025 | 23,09 | 23,41 | 22,89 | 22,96 | -0,26% | 1.123.469,00 |
| 17.11.2025 | 22,97 | 23,38 | 22,89 | 23,02 | 1,72% | 1.582.986,00 |
| 13.11.2025 | 22,44 | 22,97 | 22,43 | 22,63 | -0,26% | 595.260,00 |
| 12.11.2025 | 22,48 | 22,98 | 22,48 | 22,69 | 0,35% | 816.927,00 |
| 11.11.2025 | 22,50 | 22,84 | 22,20 | 22,61 | 0,18% | 730.162,00 |
| 10.11.2025 | 21,96 | 22,60 | 21,35 | 22,57 | 2,92% | 1.259.051,00 |
| 07.11.2025 | 21,82 | 22,20 | 21,56 | 21,93 | 0,50% | 856.272,00 |
| 06.11.2025 | 21,76 | 22,00 | 21,51 | 21,82 | 0,60% | 1.180.947,00 |
| 05.11.2025 | 21,62 | 22,30 | 21,30 | 21,69 | 1,17% | 1.359.915,00 |
| 04.11.2025 | 21,08 | 22,38 | 20,88 | 21,44 | 1,71% | 2.487.754,00 |
| 03.11.2025 | 19,52 | 21,24 | 18,73 | 21,08 | 24,22% | 2.988.370,00 |
| 31.10.2025 | 17,28 | 17,50 | 16,90 | 16,97 | -2,42% | 968.059,00 |
| 30.10.2025 | 17,62 | 17,88 | 17,19 | 17,39 | -2,69% | 1.413.723,00 |
| 29.10.2025 | 17,83 | 18,11 | 17,67 | 17,87 | 0,17% | 805.231,00 |
| 28.10.2025 | 17,45 | 17,91 | 17,34 | 17,84 | 2,29% | 613.876,00 |
| 27.10.2025 | 17,60 | 17,82 | 17,35 | 17,44 | -0,91% | 621.699,00 |
| 24.10.2025 | 17,28 | 17,62 | 17,22 | 17,60 | 2,50% | 552.745,00 |
| 23.10.2025 | 17,03 | 17,25 | 16,89 | 17,17 | 0,29% | 429.827,00 |
| 22.10.2025 | 16,90 | 17,18 | 16,82 | 17,12 | 1,30% | 492.045,00 |
| 21.10.2025 | 16,93 | 17,03 | 16,86 | 16,90 | 0,12% | 499.259,00 |
| 20.10.2025 | 16,54 | 17,00 | 16,47 | 16,88 | 2,61% | 620.583,00 |
| 17.10.2025 | 16,05 | 16,63 | 16,03 | 16,45 | 1,54% | 549.286,00 |
| 16.10.2025 | 16,40 | 16,55 | 16,14 | 16,20 | -1,52% | 673.026,00 |
| 15.10.2025 | 16,18 | 16,46 | 16,03 | 16,45 | 2,24% | 603.132,00 |
| 14.10.2025 | 15,97 | 16,12 | 15,82 | 16,09 | 0,25% | 602.382,00 |
| 13.10.2025 | 15,99 | 16,23 | 15,87 | 16,05 | 1,58% | 648.214,00 |
| 10.10.2025 | 16,49 | 16,49 | 15,70 | 15,80 | -2,59% | 722.631,00 |
| 09.10.2025 | 17,07 | 17,07 | 16,21 | 16,22 | -5,31% | 668.214,00 |
| 08.10.2025 | 17,71 | 17,82 | 16,85 | 17,13 | -2,67% | 906.290,00 |
| 07.10.2025 | 17,74 | 18,22 | 17,58 | 17,60 | -0,23% | 1.041.809,00 |
| 06.10.2025 | 17,40 | 17,70 | 17,33 | 17,64 | 3,52% | 951.083,00 |
| 02.10.2025 | 16,97 | 17,12 | 16,80 | 17,04 | 0,24% | 909.404,00 |
| 01.10.2025 | 16,72 | 17,00 | 16,52 | 17,00 | 1,49% | 739.803,00 |
| 30.09.2025 | 16,27 | 16,77 | 16,23 | 16,75 | 3,27% | 736.490,00 |
| 29.09.2025 | 16,30 | 16,36 | 16,11 | 16,22 | -0,49% | 515.641,00 |
| 26.09.2025 | 16,38 | 16,44 | 16,18 | 16,30 | -0,24% | 554.656,00 |
| 25.09.2025 | 16,50 | 16,53 | 16,15 | 16,34 | -1,15% | 528.997,00 |
| 24.09.2025 | 16,41 | 16,66 | 16,38 | 16,53 | 0,30% | 389.300,00 |
| 23.09.2025 | 16,50 | 16,73 | 16,47 | 16,48 | -0,48% | 569.884,00 |
| 22.09.2025 | 16,29 | 16,56 | 16,22 | 16,56 | 1,78% | 628.683,00 |
| 19.09.2025 | 16,68 | 16,68 | 16,26 | 16,27 | -1,93% | 1.793.695,00 |
| 18.09.2025 | 16,29 | 16,68 | 16,15 | 16,59 | 2,53% | 754.113,00 |
| 17.09.2025 | 16,34 | 16,59 | 16,12 | 16,18 | 0,31% | 554.601,00 |
| 16.09.2025 | 16,50 | 16,58 | 16,06 | 16,13 | -2,66% | 576.324,00 |
| 15.09.2025 | 16,60 | 16,77 | 16,51 | 16,57 | -0,42% | 573.332,00 |
| 12.09.2025 | 16,92 | 16,94 | 16,61 | 16,64 | -2,18% | 524.890,00 |
| 11.09.2025 | 16,73 | 17,06 | 16,67 | 17,01 | 2,66% | 609.121,00 |
| 10.09.2025 | 16,81 | 16,91 | 16,51 | 16,57 | -2,36% | 618.580,00 |
| 09.09.2025 | 16,93 | 17,13 | 16,80 | 16,97 | 0,12% | 670.635,00 |
| 08.09.2025 | 17,17 | 17,57 | 16,94 | 16,95 | -0,70% | 833.904,00 |
| 05.09.2025 | 17,02 | 17,21 | 16,79 | 17,07 | 0,35% | 1.044.163,00 |
| 04.09.2025 | 16,62 | 17,02 | 16,44 | 17,01 | 2,41% | 753.049,00 |
| 03.09.2025 | 16,89 | 17,06 | 16,59 | 16,61 | -1,60% | 839.513,00 |
| 02.09.2025 | 17,07 | 17,07 | 16,58 | 16,88 | -1,92% | 890.223,00 |
| 29.08.2025 | 17,16 | 17,27 | 17,02 | 17,21 | 0,64% | 710.110,00 |
| 28.08.2025 | 17,20 | 17,24 | 16,96 | 17,10 | -0,47% | 810.279,00 |
| 27.08.2025 | 17,00 | 17,28 | 16,94 | 17,18 | 0,88% | 736.513,00 |
| 26.08.2025 | 16,99 | 17,20 | 16,88 | 17,03 | -0,18% | 811.706,00 |
| 25.08.2025 | 17,11 | 17,23 | 16,94 | 17,06 | 0,29% | 955.867,00 |
| 22.08.2025 | 16,35 | 17,10 | 16,25 | 17,01 | 5,33% | 1.202.234,00 |
| 21.08.2025 | 16,15 | 16,50 | 16,12 | 16,15 | -0,74% | 426.566,00 |
| 20.08.2025 | 16,45 | 16,51 | 16,25 | 16,27 | -1,33% | 704.136,00 |
| 19.08.2025 | 16,69 | 16,98 | 16,42 | 16,49 | 3,06% | 1.019.496,00 |
| 18.08.2025 | 16,10 | 16,30 | 15,92 | 16,00 | -0,25% | 650.369,00 |
| 15.08.2025 | 15,71 | 16,12 | 15,59 | 16,04 | 3,22% | 1.184.432,00 |
| 14.08.2025 | 15,44 | 15,64 | 15,27 | 15,54 | 0,26% | 678.681,00 |
| 13.08.2025 | 14,81 | 15,63 | 14,75 | 15,50 | 5,30% | 836.223,00 |
| 12.08.2025 | 14,24 | 14,78 | 14,24 | 14,72 | 4,25% | 718.838,00 |
| 11.08.2025 | 14,32 | 14,53 | 14,05 | 14,12 | -1,47% | 744.329,00 |
| 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 |