70,051$
0,07%
Echtzeit-Aktienkurs Maximus Inc.
Bid:
Ask:
Aktienkurse zur Maximus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2025 | 70,77 | 72,92 | 69,74 | 70,00 | -1,66% | 861.044,00 |
| 07.03.2025 | 68,01 | 71,51 | 67,70 | 71,18 | 4,66% | 871.957,00 |
| 06.03.2025 | 67,90 | 68,19 | 67,02 | 68,01 | 0,01% | 723.384,00 |
| 05.03.2025 | 67,25 | 68,35 | 67,10 | 68,00 | 0,88% | 803.306,00 |
| 04.03.2025 | 63,92 | 68,01 | 63,80 | 67,41 | 4,77% | 1.151.205,00 |
| 03.03.2025 | 65,31 | 65,84 | 63,92 | 64,34 | -1,32% | 631.165,00 |
| 28.02.2025 | 66,29 | 66,75 | 63,77 | 65,20 | -1,95% | 904.037,00 |
| 27.02.2025 | 66,59 | 67,38 | 66,22 | 66,50 | -0,34% | 472.138,00 |
| 26.02.2025 | 67,64 | 68,29 | 66,65 | 66,73 | -1,49% | 617.486,00 |
| 25.02.2025 | 66,10 | 68,11 | 65,80 | 67,74 | 2,42% | 722.614,00 |
| 24.02.2025 | 66,02 | 66,86 | 65,02 | 66,14 | 0,21% | 599.900,00 |
| 21.02.2025 | 66,87 | 66,92 | 64,53 | 66,00 | -1,14% | 680.601,00 |
| 20.02.2025 | 67,59 | 67,91 | 65,79 | 66,76 | -2,27% | 499.718,00 |
| 19.02.2025 | 67,50 | 68,71 | 67,43 | 68,31 | 0,29% | 493.750,00 |
| 18.02.2025 | 67,78 | 68,24 | 66,36 | 68,11 | -0,83% | 643.506,00 |
| 17.02.2025 | 68,46 | 68,68 | 68,46 | 68,68 | 1,23% | - |
| 14.02.2025 | 67,69 | 68,36 | 66,82 | 67,85 | 0,67% | 711.571,00 |
| 13.02.2025 | 67,40 | 68,79 | 66,53 | 67,40 | 0,34% | 806.034,00 |
| 12.02.2025 | 67,04 | 68,03 | 66,52 | 67,17 | -0,87% | 560.923,00 |
| 11.02.2025 | 69,20 | 69,20 | 67,20 | 67,76 | -2,78% | 631.287,00 |
| 10.02.2025 | 69,90 | 69,97 | 68,15 | 69,70 | -0,11% | 812.509,00 |
| 07.02.2025 | 70,31 | 70,70 | 68,30 | 69,78 | -0,31% | 1.378.914,00 |
| 06.02.2025 | 77,67 | 78,90 | 69,77 | 70,00 | -7,69% | 1.714.818,00 |
| 05.02.2025 | 75,80 | 76,79 | 75,14 | 75,83 | 0,96% | 1.489.302,00 |
| 04.02.2025 | 75,71 | 76,63 | 74,48 | 75,11 | -0,90% | 774.851,00 |
| 03.02.2025 | 74,70 | 76,50 | 74,09 | 75,79 | 0,66% | 725.811,00 |
| 31.01.2025 | 75,47 | 75,88 | 74,80 | 75,29 | -0,92% | 648.615,00 |
| 30.01.2025 | 75,87 | 76,46 | 75,08 | 75,99 | 0,92% | 565.713,00 |
| 29.01.2025 | 77,07 | 78,07 | 74,90 | 75,30 | -2,16% | 755.994,00 |
| 28.01.2025 | 78,46 | 79,16 | 76,92 | 76,96 | -1,72% | 565.648,00 |
| 27.01.2025 | 76,36 | 78,60 | 76,36 | 78,31 | 2,55% | 475.762,00 |
| 24.01.2025 | 76,50 | 76,75 | 75,81 | 76,36 | -0,60% | 508.606,00 |
| 23.01.2025 | 77,07 | 78,05 | 76,09 | 76,82 | -1,12% | 753.775,00 |
| 22.01.2025 | 79,38 | 79,58 | 77,64 | 77,69 | -2,50% | 864.567,00 |
| 21.01.2025 | 78,84 | 80,11 | 78,58 | 79,68 | 1,66% | 430.064,00 |
| 17.01.2025 | 79,18 | 79,42 | 78,13 | 78,38 | -0,56% | 433.314,00 |
| 16.01.2025 | 77,61 | 79,26 | 77,61 | 78,82 | 1,44% | 715.089,00 |
| 15.01.2025 | 78,21 | 78,28 | 77,20 | 77,70 | 0,28% | 511.538,00 |
| 14.01.2025 | 77,47 | 77,67 | 75,89 | 77,48 | 0,14% | 496.709,00 |
| 13.01.2025 | 76,45 | 78,12 | 76,45 | 77,37 | 0,73% | 542.414,00 |
| 10.01.2025 | 77,15 | 77,77 | 76,47 | 76,81 | -0,98% | 608.110,00 |
| 08.01.2025 | 76,88 | 77,60 | 76,01 | 77,57 | 0,36% | 577.578,00 |
| 07.01.2025 | 77,29 | 77,96 | 76,90 | 77,29 | 0,31% | 611.506,00 |
| 06.01.2025 | 77,52 | 79,30 | 76,81 | 77,05 | -0,58% | 928.972,00 |
| 03.01.2025 | 75,58 | 77,75 | 75,50 | 77,50 | 2,23% | 576.295,00 |
| 02.01.2025 | 75,75 | 76,85 | 75,45 | 75,81 | 1,55% | 591.336,00 |
| 31.12.2024 | 74,74 | 75,26 | 74,19 | 74,65 | 0,57% | 565.897,00 |
| 30.12.2024 | 72,53 | 74,85 | 72,36 | 74,23 | 1,80% | 1.182.215,00 |
| 27.12.2024 | 73,00 | 73,59 | 72,34 | 72,92 | -0,71% | 580.809,00 |
| 26.12.2024 | 72,67 | 73,48 | 72,30 | 73,44 | 0,64% | 520.212,00 |
| 24.12.2024 | 72,68 | 73,05 | 71,84 | 72,97 | 0,21% | 273.233,00 |
| 23.12.2024 | 72,73 | 73,27 | 71,69 | 72,82 | -0,16% | 808.440,00 |
| 20.12.2024 | 71,90 | 73,52 | 71,69 | 72,94 | 1,02% | 1.780.064,00 |
| 19.12.2024 | 70,75 | 73,24 | 70,48 | 72,20 | 3,04% | 1.118.699,00 |
| 18.12.2024 | 70,10 | 71,88 | 69,79 | 70,07 | -0,19% | 1.073.975,00 |
| 17.12.2024 | 70,74 | 71,30 | 69,90 | 70,20 | -1,58% | 704.803,00 |
| 16.12.2024 | 70,66 | 72,26 | 70,28 | 71,33 | 2,18% | 1.051.044,00 |
| 13.12.2024 | 70,50 | 70,88 | 69,72 | 69,81 | -1,27% | 665.446,00 |
| 12.12.2024 | 71,03 | 71,93 | 70,59 | 70,71 | -0,49% | 621.849,00 |
| 11.12.2024 | 72,14 | 72,71 | 70,95 | 71,06 | 0,40% | 851.012,00 |
| 10.12.2024 | 71,34 | 71,75 | 70,00 | 70,78 | -0,72% | 863.701,00 |
| 09.12.2024 | 72,71 | 73,06 | 71,20 | 71,29 | -1,94% | 734.073,00 |
| 06.12.2024 | 74,29 | 74,36 | 72,39 | 72,70 | -1,54% | 655.672,00 |
| 05.12.2024 | 74,75 | 74,75 | 73,76 | 73,84 | -1,10% | 956.852,00 |
| 04.12.2024 | 74,70 | 75,19 | 74,21 | 74,66 | 0,11% | 1.398.108,00 |
| 03.12.2024 | 74,36 | 74,82 | 73,65 | 74,58 | 0,57% | 1.797.733,00 |
| 02.12.2024 | 74,72 | 74,89 | 73,71 | 74,16 | -0,46% | 1.021.229,00 |
| 29.11.2024 | 73,17 | 74,93 | 72,80 | 74,50 | 2,76% | 707.094,00 |
| 27.11.2024 | 76,00 | 76,00 | 71,75 | 72,50 | -0,54% | 1.701.725,00 |
| 26.11.2024 | 73,21 | 75,00 | 72,61 | 72,90 | -0,77% | 1.017.165,00 |
| 25.11.2024 | 73,47 | 74,48 | 72,76 | 73,46 | 0,51% | 2.023.790,00 |
| 22.11.2024 | 75,41 | 75,90 | 71,90 | 73,09 | -2,49% | 2.164.995,00 |
| 21.11.2024 | 75,53 | 76,96 | 73,83 | 74,96 | -6,92% | 1.987.125,00 |
| 20.11.2024 | 79,71 | 80,73 | 78,70 | 80,53 | 0,90% | 1.461.997,00 |
| 19.11.2024 | 78,95 | 80,18 | 78,82 | 79,81 | 0,73% | 950.632,00 |
| 18.11.2024 | 79,31 | 80,59 | 78,77 | 79,23 | 0,06% | 1.214.444,00 |
| 15.11.2024 | 81,11 | 81,32 | 78,72 | 79,18 | -2,33% | 1.131.939,00 |
| 14.11.2024 | 88,27 | 88,31 | 80,95 | 81,07 | -7,82% | 1.565.438,00 |
| 13.11.2024 | 90,94 | 91,13 | 87,82 | 87,95 | -2,86% | 733.041,00 |
| 12.11.2024 | 91,44 | 91,94 | 89,99 | 90,54 | -1,06% | 459.934,00 |
| 11.11.2024 | 92,16 | 92,63 | 91,00 | 91,51 | -0,05% | 610.452,00 |
| 08.11.2024 | 90,12 | 92,22 | 89,67 | 91,56 | 1,91% | 547.074,00 |
| 07.11.2024 | 89,66 | 91,56 | 89,31 | 89,84 | 0,35% | 1.430.813,00 |
| 06.11.2024 | 92,48 | 93,73 | 89,21 | 89,53 | 1,24% | 1.325.883,00 |
| 05.11.2024 | 86,86 | 88,57 | 86,86 | 88,43 | 1,31% | 446.450,00 |
| 04.11.2024 | 86,79 | 88,00 | 86,79 | 87,29 | 0,38% | 206.886,00 |
| 01.11.2024 | 86,82 | 88,06 | 86,78 | 86,96 | 0,60% | 243.017,00 |
| 31.10.2024 | 87,55 | 87,80 | 86,36 | 86,44 | -1,85% | 282.601,00 |
| 30.10.2024 | 87,16 | 89,05 | 87,16 | 88,07 | 1,06% | 264.281,00 |
| 29.10.2024 | 86,06 | 87,35 | 86,05 | 87,15 | 0,45% | 462.630,00 |
| 28.10.2024 | 87,61 | 88,05 | 86,61 | 86,76 | -0,47% | 228.310,00 |
| 25.10.2024 | 88,08 | 88,11 | 87,09 | 87,17 | -0,35% | 148.480,00 |
| 24.10.2024 | 87,04 | 87,60 | 86,78 | 87,48 | 0,56% | 256.342,00 |
| 23.10.2024 | 86,37 | 87,59 | 86,32 | 86,99 | -0,15% | 228.449,00 |
| 22.10.2024 | 87,64 | 87,64 | 86,57 | 87,12 | -1,09% | 268.661,00 |
| 21.10.2024 | 89,67 | 90,07 | 87,82 | 88,08 | -1,99% | 192.187,00 |
| 18.10.2024 | 90,18 | 90,18 | 88,98 | 89,87 | -0,08% | 205.504,00 |
| 17.10.2024 | 90,84 | 90,93 | 89,72 | 89,94 | -0,98% | 205.280,00 |
| 16.10.2024 | 90,78 | 91,76 | 90,49 | 90,83 | 0,14% | 194.091,00 |
| 15.10.2024 | 90,92 | 91,83 | 90,57 | 90,70 | -0,21% | 507.521,00 |