23,070$
3,87%
Echtzeit-Aktienkurs Pediatrix Medical Group, Inc.
Bid:
Ask:
Aktienkurse zur Pediatrix Medical Group, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 22,40 | 23,12 | 22,09 | 23,07 | 3,87% | 439.761,00 |
| 16.04.2026 | 22,09 | 22,53 | 22,09 | 22,21 | 0,09% | 361.166,00 |
| 15.04.2026 | 22,50 | 22,61 | 22,00 | 22,19 | -1,86% | 573.484,00 |
| 14.04.2026 | 21,77 | 22,80 | 21,57 | 22,61 | 3,67% | 816.525,00 |
| 13.04.2026 | 21,41 | 21,87 | 21,28 | 21,81 | 1,68% | 597.882,00 |
| 10.04.2026 | 21,32 | 21,54 | 21,13 | 21,45 | 0,52% | 465.251,00 |
| 09.04.2026 | 21,23 | 21,43 | 20,99 | 21,34 | -0,19% | 563.884,00 |
| 08.04.2026 | 22,14 | 22,19 | 21,38 | 21,38 | -1,66% | 890.691,00 |
| 07.04.2026 | 21,81 | 21,90 | 21,57 | 21,74 | 0,23% | 674.191,00 |
| 06.04.2026 | 21,04 | 21,72 | 21,04 | 21,69 | 2,41% | 633.998,00 |
| 02.04.2026 | 20,75 | 21,30 | 20,33 | 21,18 | 2,32% | 729.383,00 |
| 01.04.2026 | 21,41 | 21,46 | 20,63 | 20,70 | -3,23% | 760.156,00 |
| 31.03.2026 | 21,05 | 21,52 | 20,97 | 21,39 | 2,84% | 877.341,00 |
| 30.03.2026 | 20,86 | 21,05 | 20,60 | 20,80 | 1,46% | 1.062.192,00 |
| 27.03.2026 | 20,91 | 20,91 | 20,46 | 20,50 | -2,29% | 784.176,00 |
| 26.03.2026 | 21,10 | 21,42 | 20,81 | 20,98 | -0,99% | 782.963,00 |
| 25.03.2026 | 20,69 | 21,41 | 20,69 | 21,19 | 2,12% | 593.770,00 |
| 24.03.2026 | 20,51 | 20,98 | 20,44 | 20,75 | 0,73% | 826.532,00 |
| 23.03.2026 | 20,00 | 20,73 | 19,76 | 20,60 | 4,57% | 1.286.055,00 |
| 20.03.2026 | 19,87 | 20,17 | 19,65 | 19,70 | -0,96% | 2.476.701,00 |
| 19.03.2026 | 19,72 | 20,22 | 19,65 | 19,89 | 0,30% | 1.363.548,00 |
| 18.03.2026 | 19,63 | 20,23 | 19,59 | 19,83 | 1,07% | 1.081.455,00 |
| 17.03.2026 | 19,63 | 19,89 | 19,33 | 19,62 | 0,67% | 651.129,00 |
| 16.03.2026 | 19,63 | 19,89 | 19,49 | 19,49 | -0,36% | 426.728,00 |
| 13.03.2026 | 19,75 | 20,15 | 19,30 | 19,56 | 0,51% | 564.858,00 |
| 12.03.2026 | 19,62 | 19,95 | 19,29 | 19,46 | -1,67% | 1.118.108,00 |
| 11.03.2026 | 19,50 | 20,12 | 19,27 | 19,79 | 0,25% | 719.803,00 |
| 10.03.2026 | 19,93 | 20,29 | 19,50 | 19,74 | -1,79% | 652.367,00 |
| 09.03.2026 | 19,43 | 20,13 | 19,06 | 20,10 | 1,77% | 1.097.693,00 |
| 06.03.2026 | 18,86 | 19,92 | 18,86 | 19,75 | 2,38% | 1.173.635,00 |
| 05.03.2026 | 19,62 | 19,85 | 18,88 | 19,29 | -2,97% | 821.209,00 |
| 04.03.2026 | 19,70 | 20,13 | 19,56 | 19,88 | 0,71% | 752.001,00 |
| 03.03.2026 | 19,30 | 19,79 | 18,94 | 19,74 | 0,87% | 545.521,00 |
| 02.03.2026 | 19,60 | 19,84 | 19,08 | 19,57 | -1,41% | 857.407,00 |
| 27.02.2026 | 19,59 | 19,86 | 19,41 | 19,85 | -0,05% | 773.897,00 |
| 26.02.2026 | 19,94 | 20,10 | 19,49 | 19,86 | -0,20% | 882.322,00 |
| 25.02.2026 | 20,12 | 20,49 | 19,62 | 19,90 | -0,80% | 978.890,00 |
| 24.02.2026 | 19,55 | 20,10 | 19,05 | 20,06 | 6,59% | 1.336.518,00 |
| 20.02.2026 | 19,25 | 19,30 | 18,43 | 18,82 | -2,49% | 1.875.503,00 |
| 19.02.2026 | 18,85 | 19,74 | 17,23 | 19,30 | -12,15% | 4.105.481,00 |
| 18.02.2026 | 21,57 | 22,06 | 21,40 | 21,97 | 1,20% | 950.828,00 |
| 17.02.2026 | 21,59 | 21,86 | 21,41 | 21,71 | 0,88% | 515.916,00 |
| 13.02.2026 | 21,10 | 21,74 | 21,02 | 21,52 | 2,14% | 439.228,00 |
| 12.02.2026 | 21,48 | 21,50 | 20,80 | 21,07 | -1,86% | 476.783,00 |
| 11.02.2026 | 20,92 | 21,53 | 20,80 | 21,47 | 1,80% | 401.724,00 |
| 10.02.2026 | 20,70 | 21,49 | 20,70 | 21,09 | 0,96% | 442.012,00 |
| 09.02.2026 | 20,84 | 20,94 | 20,55 | 20,89 | 0,00% | 486.667,00 |
| 06.02.2026 | 21,02 | 21,14 | 20,79 | 20,89 | 0,29% | 550.332,00 |
| 05.02.2026 | 20,88 | 21,58 | 20,74 | 20,83 | -0,14% | 565.007,00 |
| 04.02.2026 | 20,92 | 21,21 | 20,58 | 20,86 | -0,19% | 607.925,00 |
| 03.02.2026 | 21,42 | 21,91 | 20,69 | 20,90 | -2,52% | 410.209,00 |
| 02.02.2026 | 21,23 | 21,73 | 21,18 | 21,44 | 0,28% | 591.503,00 |
| 30.01.2026 | 20,85 | 21,45 | 20,75 | 21,38 | 1,81% | 853.095,00 |
| 29.01.2026 | 20,89 | 21,03 | 20,38 | 21,00 | 1,60% | 810.512,00 |
| 28.01.2026 | 20,53 | 20,85 | 20,25 | 20,67 | 0,68% | 685.727,00 |
| 27.01.2026 | 21,74 | 21,74 | 20,52 | 20,53 | -3,75% | 419.875,00 |
| 26.01.2026 | 21,52 | 21,81 | 21,28 | 21,33 | -3,96% | 415.991,00 |
| 22.01.2026 | 22,06 | 22,47 | 21,92 | 22,21 | 0,63% | 450.217,00 |
| 21.01.2026 | 21,75 | 22,26 | 21,71 | 22,07 | 1,56% | 557.925,00 |
| 20.01.2026 | 21,70 | 22,07 | 21,60 | 21,73 | -0,59% | 428.081,00 |
| 16.01.2026 | 22,53 | 22,56 | 21,75 | 21,86 | -3,57% | 656.774,00 |
| 15.01.2026 | 22,08 | 22,78 | 22,04 | 22,67 | 2,95% | 420.294,00 |
| 14.01.2026 | 22,30 | 22,30 | 21,67 | 22,02 | -0,68% | 506.632,00 |
| 13.01.2026 | 22,70 | 22,73 | 22,07 | 22,17 | -2,16% | 521.651,00 |
| 12.01.2026 | 22,30 | 22,84 | 21,91 | 22,66 | 1,43% | 720.185,00 |
| 09.01.2026 | 22,11 | 22,51 | 21,85 | 22,34 | 0,45% | 471.201,00 |
| 08.01.2026 | 21,97 | 22,60 | 21,97 | 22,24 | 1,41% | 484.127,00 |
| 07.01.2026 | 22,27 | 22,48 | 21,79 | 21,93 | -1,62% | 462.652,00 |
| 06.01.2026 | 21,74 | 22,41 | 21,66 | 22,29 | 1,78% | 521.684,00 |
| 05.01.2026 | 21,15 | 21,97 | 20,98 | 21,90 | 2,87% | 597.481,00 |
| 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 |