18,200€
0,28%
Echtzeit-Aktienkurs Pediatrix Medical Group
Bid:
Ask:
Aktienkurse zur Pediatrix Medical Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 18,10 | 18,15 | 18,10 | 18,15 | 0,00% | - |
| 13.02.2026 | 17,80 | 18,35 | 17,70 | 18,15 | 2,83% | - |
| 12.02.2026 | 18,10 | 18,25 | 17,55 | 17,65 | -1,94% | - |
| 11.02.2026 | 17,70 | 18,15 | 17,55 | 18,00 | 2,56% | - |
| 10.02.2026 | 17,55 | 17,55 | 17,50 | 17,55 | 0,00% | - |
| 09.02.2026 | 17,70 | 17,70 | 17,20 | 17,55 | -0,85% | - |
| 06.02.2026 | 17,70 | 17,70 | 17,65 | 17,70 | 0,00% | - |
| 05.02.2026 | 17,65 | 17,75 | 17,65 | 17,70 | -0,28% | - |
| 04.02.2026 | 17,70 | 17,75 | 17,65 | 17,75 | -0,56% | - |
| 03.02.2026 | 18,15 | 18,45 | 17,75 | 17,85 | -1,92% | - |
| 02.02.2026 | 18,05 | 18,40 | 17,90 | 18,20 | 2,82% | - |
| 30.01.2026 | 17,60 | 17,70 | 17,50 | 17,70 | 1,72% | - |
| 29.01.2026 | 17,25 | 17,40 | 17,20 | 17,40 | 1,46% | - |
| 28.01.2026 | 17,10 | 17,30 | 17,10 | 17,15 | -4,46% | - |
| 27.01.2026 | 18,00 | 18,00 | 17,90 | 17,95 | -0,55% | - |
| 26.01.2026 | 18,20 | 18,30 | 17,90 | 18,05 | -4,75% | - |
| 23.01.2026 | 18,90 | 19,00 | 18,90 | 18,95 | 0,26% | - |
| 22.01.2026 | 18,80 | 18,90 | 18,70 | 18,90 | 1,61% | - |
| 21.01.2026 | 18,55 | 18,70 | 18,55 | 18,60 | -0,27% | - |
| 20.01.2026 | 18,80 | 18,80 | 18,40 | 18,65 | -1,06% | - |
| 19.01.2026 | 18,90 | 18,90 | 18,55 | 18,85 | -1,31% | - |
| 16.01.2026 | 19,55 | 19,60 | 19,05 | 19,10 | -1,55% | - |
| 15.01.2026 | 18,90 | 19,50 | 18,90 | 19,40 | 2,65% | - |
| 14.01.2026 | 19,05 | 19,15 | 18,75 | 18,90 | -1,82% | - |
| 13.01.2026 | 19,45 | 19,50 | 19,05 | 19,25 | 0,26% | - |
| 12.01.2026 | 19,15 | 19,20 | 18,70 | 19,20 | 0,26% | - |
| 09.01.2026 | 19,10 | 19,25 | 18,80 | 19,15 | -0,52% | - |
| 08.01.2026 | 18,80 | 19,40 | 18,70 | 19,25 | 0,79% | - |
| 07.01.2026 | 19,05 | 19,10 | 19,05 | 19,10 | 2,14% | - |
| 06.01.2026 | 18,70 | 18,80 | 18,65 | 18,70 | 0,00% | - |
| 05.01.2026 | 18,20 | 18,80 | 18,10 | 18,70 | 2,47% | - |
| 02.01.2026 | 18,30 | 18,35 | 18,25 | 18,25 | -2,41% | - |
| 30.12.2025 | 18,60 | 18,70 | 18,55 | 18,70 | 0,54% | - |
| 29.12.2025 | 18,60 | 19,00 | 18,45 | 18,60 | 1,92% | - |
| 23.12.2025 | 18,70 | 18,80 | 18,25 | 18,25 | -2,67% | - |
| 22.12.2025 | 18,70 | 18,85 | 18,40 | 18,75 | 0,54% | 27,00 |
| 19.12.2025 | 18,45 | 18,75 | 18,45 | 18,65 | 1,36% | - |
| 18.12.2025 | 19,20 | 19,45 | 18,25 | 18,40 | -3,92% | - |
| 17.12.2025 | 19,05 | 19,30 | 18,95 | 19,15 | -0,78% | - |
| 16.12.2025 | 19,30 | 19,35 | 19,30 | 19,30 | 0,26% | - |
| 15.12.2025 | 19,15 | 19,30 | 18,70 | 19,25 | 1,05% | - |
| 12.12.2025 | 19,05 | 19,10 | 18,55 | 19,05 | 3,25% | - |
| 11.12.2025 | 18,35 | 18,60 | 18,15 | 18,45 | 1,37% | - |
| 10.12.2025 | 18,25 | 18,25 | 18,20 | 18,20 | -0,27% | - |
| 09.12.2025 | 18,55 | 18,70 | 18,15 | 18,25 | -1,62% | - |
| 08.12.2025 | 19,00 | 19,15 | 18,45 | 18,55 | -2,62% | - |
| 05.12.2025 | 18,95 | 19,35 | 18,85 | 19,05 | -0,52% | - |
| 04.12.2025 | 19,95 | 20,15 | 19,05 | 19,15 | -4,73% | 80,00 |
| 03.12.2025 | 20,50 | 21,30 | 19,85 | 20,10 | -1,95% | - |
| 02.12.2025 | 20,70 | 21,00 | 20,30 | 20,50 | -0,97% | 98,00 |
| 01.12.2025 | 20,70 | 20,70 | 20,60 | 20,70 | -6,33% | - |
| 28.11.2025 | 21,10 | 22,10 | 20,70 | 22,10 | 4,25% | - |
| 27.11.2025 | 21,00 | 21,20 | 21,00 | 21,20 | 0,00% | - |
| 26.11.2025 | 21,40 | 21,60 | 21,10 | 21,20 | -0,93% | - |
| 25.11.2025 | 20,70 | 21,50 | 20,60 | 21,40 | 5,94% | - |
| 24.11.2025 | 20,10 | 20,20 | 20,10 | 20,20 | 2,02% | - |
| 21.11.2025 | 19,75 | 19,80 | 19,70 | 19,80 | -1,00% | - |
| 20.11.2025 | 19,90 | 20,00 | 19,90 | 20,00 | 0,25% | - |
| 19.11.2025 | 19,80 | 20,25 | 19,70 | 19,95 | 0,76% | - |
| 18.11.2025 | 19,80 | 19,80 | 19,75 | 19,80 | -1,00% | - |
| 17.11.2025 | 19,95 | 20,00 | 19,95 | 20,00 | 2,56% | - |
| 14.11.2025 | 19,45 | 19,50 | 19,45 | 19,50 | 0,00% | - |
| 13.11.2025 | 19,60 | 19,65 | 19,00 | 19,50 | -0,51% | - |
| 12.11.2025 | 19,50 | 19,80 | 19,40 | 19,60 | 0,26% | - |
| 11.11.2025 | 19,65 | 19,65 | 19,15 | 19,55 | 1,03% | - |
| 10.11.2025 | 19,05 | 19,55 | 18,50 | 19,35 | 1,31% | - |
| 07.11.2025 | 18,85 | 19,20 | 18,60 | 19,10 | 1,06% | - |
| 06.11.2025 | 18,80 | 18,90 | 18,80 | 18,90 | 1,07% | - |
| 05.11.2025 | 18,35 | 18,70 | 18,35 | 18,70 | 0,81% | - |
| 04.11.2025 | 18,25 | 19,50 | 18,15 | 18,55 | 3,06% | - |
| 03.11.2025 | 14,75 | 18,70 | 14,70 | 18,00 | 20,81% | - |
| 31.10.2025 | 15,00 | 15,20 | 14,70 | 14,90 | -3,25% | - |
| 30.10.2025 | 15,40 | 15,40 | 15,35 | 15,40 | 0,33% | - |
| 29.10.2025 | 15,35 | 15,40 | 15,35 | 15,35 | 0,33% | - |
| 28.10.2025 | 15,00 | 15,40 | 14,85 | 15,30 | 0,99% | - |
| 27.10.2025 | 15,10 | 15,15 | 15,10 | 15,15 | 1,00% | - |
| 24.10.2025 | 14,80 | 15,10 | 14,75 | 15,00 | 2,39% | - |
| 23.10.2025 | 14,80 | 14,90 | 14,55 | 14,65 | 0,69% | - |
| 22.10.2025 | 14,50 | 14,60 | 14,50 | 14,55 | 0,69% | - |
| 20.10.2025 | 14,10 | 14,60 | 14,05 | 14,45 | 4,71% | - |
| 17.10.2025 | 13,95 | 13,95 | 13,75 | 13,80 | -2,13% | - |
| 16.10.2025 | 14,10 | 14,20 | 13,95 | 14,10 | 1,44% | - |
| 14.10.2025 | 13,90 | 13,90 | 13,75 | 13,90 | -1,42% | - |
| 13.10.2025 | 13,60 | 14,10 | 13,60 | 14,10 | 0,36% | - |
| 10.10.2025 | 14,10 | 14,10 | 14,00 | 14,05 | -8,17% | - |
| 08.10.2025 | 15,20 | 15,35 | 15,15 | 15,30 | 1,32% | - |
| 07.10.2025 | 15,05 | 15,10 | 15,05 | 15,10 | 0,67% | - |
| 06.10.2025 | 14,95 | 15,20 | 14,85 | 15,00 | -0,33% | - |
| 03.10.2025 | 14,60 | 15,10 | 14,50 | 15,05 | 3,79% | - |
| 02.10.2025 | 14,50 | 14,50 | 14,35 | 14,50 | 1,75% | - |
| 01.10.2025 | 14,25 | 14,30 | 14,20 | 14,25 | 2,89% | - |
| 30.09.2025 | 13,80 | 13,85 | 13,80 | 13,85 | 0,00% | - |
| 29.09.2025 | 13,90 | 14,00 | 13,75 | 13,85 | -1,07% | - |
| 26.09.2025 | 14,00 | 14,10 | 13,90 | 14,00 | -0,71% | - |
| 25.09.2025 | 14,05 | 14,10 | 14,05 | 14,10 | 1,08% | - |
| 24.09.2025 | 14,00 | 14,00 | 13,95 | 13,95 | -1,06% | - |
| 23.09.2025 | 14,00 | 14,10 | 14,00 | 14,10 | 0,36% | - |
| 19.09.2025 | 14,10 | 14,25 | 14,05 | 14,05 | 2,18% | - |
| 18.09.2025 | 13,60 | 13,90 | 13,60 | 13,75 | 0,36% | - |
| 17.09.2025 | 13,60 | 13,70 | 13,60 | 13,70 | -3,18% | - |