12,670$
0,08%
Echtzeit-Aktienkurs Pediatrix Medical Group, Inc.
Bid:
Ask:
Aktienkurse zur Pediatrix Medical Group, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.07.2024 | 8,24 | 8,47 | 8,18 | 8,36 | 1,83% | 470.240,00 |
| 29.07.2024 | 8,27 | 8,35 | 8,17 | 8,21 | -0,36% | 521.382,00 |
| 26.07.2024 | 8,25 | 8,42 | 8,11 | 8,24 | 1,35% | 518.130,00 |
| 25.07.2024 | 7,74 | 8,17 | 7,67 | 8,13 | 5,86% | 798.801,00 |
| 24.07.2024 | 7,68 | 7,86 | 7,62 | 7,68 | 0,00% | 566.505,00 |
| 23.07.2024 | 7,64 | 7,80 | 7,57 | 7,68 | 0,39% | 668.493,00 |
| 22.07.2024 | 7,59 | 7,70 | 7,40 | 7,65 | 1,73% | 577.979,00 |
| 19.07.2024 | 7,65 | 7,65 | 7,50 | 7,52 | -1,44% | 443.134,00 |
| 18.07.2024 | 7,72 | 7,94 | 7,54 | 7,63 | -2,18% | 615.004,00 |
| 17.07.2024 | 7,59 | 7,83 | 7,59 | 7,80 | 2,36% | 683.158,00 |
| 16.07.2024 | 7,07 | 7,62 | 7,07 | 7,62 | 8,86% | 867.248,00 |
| 15.07.2024 | 7,34 | 7,55 | 6,96 | 7,00 | -5,41% | 963.053,00 |
| 12.07.2024 | 7,34 | 7,50 | 7,22 | 7,40 | 2,64% | 651.510,00 |
| 11.07.2024 | 6,93 | 7,24 | 6,81 | 7,21 | 6,19% | 786.103,00 |
| 10.07.2024 | 6,74 | 6,82 | 6,69 | 6,79 | 0,30% | 485.714,00 |
| 09.07.2024 | 6,83 | 6,85 | 6,62 | 6,77 | -2,31% | 849.708,00 |
| 08.07.2024 | 6,87 | 7,03 | 6,77 | 6,93 | 1,76% | 690.905,00 |
| 05.07.2024 | 7,05 | 7,08 | 6,77 | 6,81 | -4,08% | 888.954,00 |
| 03.07.2024 | 7,05 | 7,18 | 6,95 | 7,10 | 1,00% | 272.703,00 |
| 02.07.2024 | 7,10 | 7,14 | 6,94 | 7,03 | -1,13% | 644.884,00 |
| 01.07.2024 | 7,53 | 7,62 | 7,08 | 7,11 | -5,83% | 926.827,00 |
| 28.06.2024 | 7,28 | 7,61 | 7,24 | 7,55 | 4,57% | 2.101.734,00 |
| 27.06.2024 | 7,70 | 7,70 | 7,15 | 7,22 | -6,23% | 1.027.508,00 |
| 26.06.2024 | 7,60 | 7,73 | 7,47 | 7,70 | 0,65% | 1.138.090,00 |
| 25.06.2024 | 8,03 | 8,09 | 7,57 | 7,65 | -5,32% | 853.437,00 |
| 24.06.2024 | 8,04 | 8,32 | 8,02 | 8,08 | 1,00% | 1.290.130,00 |
| 21.06.2024 | 7,78 | 8,18 | 7,64 | 8,00 | 3,76% | 8.560.563,00 |
| 20.06.2024 | 7,64 | 7,87 | 7,62 | 7,71 | 0,00% | 1.528.788,00 |
| 18.06.2024 | 7,52 | 7,81 | 7,51 | 7,71 | 2,80% | 1.369.145,00 |
| 17.06.2024 | 7,18 | 7,52 | 7,07 | 7,50 | 3,59% | 1.124.117,00 |
| 14.06.2024 | 7,30 | 7,42 | 7,17 | 7,24 | -1,63% | 1.027.381,00 |
| 13.06.2024 | 7,10 | 7,36 | 6,95 | 7,36 | 3,66% | 1.100.400,00 |
| 12.06.2024 | 6,88 | 7,30 | 6,88 | 7,10 | 4,87% | 1.184.935,00 |
| 11.06.2024 | 6,83 | 6,93 | 6,70 | 6,77 | -2,03% | 1.338.981,00 |
| 10.06.2024 | 7,06 | 7,07 | 6,78 | 6,91 | -2,95% | 2.357.284,00 |
| 07.06.2024 | 7,05 | 7,36 | 7,02 | 7,12 | 3,34% | 2.671.427,00 |
| 06.06.2024 | 7,16 | 7,25 | 6,89 | 6,89 | -3,64% | 1.257.950,00 |
| 05.06.2024 | 7,43 | 7,43 | 7,02 | 7,15 | -2,46% | 2.042.058,00 |
| 04.06.2024 | 7,41 | 7,45 | 7,26 | 7,33 | -1,21% | 2.048.138,00 |
| 03.06.2024 | 7,40 | 7,46 | 7,18 | 7,42 | 1,50% | 1.738.373,00 |
| 31.05.2024 | 7,40 | 7,55 | 7,29 | 7,31 | -0,68% | 2.885.518,00 |
| 30.05.2024 | 7,36 | 7,70 | 7,31 | 7,36 | 1,38% | 1.730.200,00 |
| 29.05.2024 | 7,25 | 7,29 | 7,15 | 7,26 | -0,68% | 857.090,00 |
| 28.05.2024 | 7,45 | 7,49 | 7,12 | 7,31 | -2,01% | 936.491,00 |