13,500€
-1,82%
Echtzeit-Aktienkurs Pediatrix Medical Group, Inc.
Bid:
Ask:
Aktienkurse zur Pediatrix Medical Group, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 13,75 | 14,10 | 13,35 | 13,50 | -1,82% | 1.500,00 |
| 19.12.2024 | 13,55 | 13,85 | 13,45 | 13,75 | 1,48% | - |
| 18.12.2024 | 13,55 | 13,95 | 13,25 | 13,55 | 0,00% | - |
| 17.12.2024 | 13,75 | 13,80 | 13,25 | 13,55 | -1,45% | - |
| 16.12.2024 | 13,40 | 13,95 | 13,35 | 13,75 | 2,61% | - |
| 13.12.2024 | 13,55 | 13,55 | 13,25 | 13,40 | -1,11% | - |
| 12.12.2024 | 13,55 | 13,95 | 13,35 | 13,55 | 0,00% | - |
| 11.12.2024 | 13,75 | 13,85 | 13,55 | 13,55 | -1,45% | - |
| 10.12.2024 | 13,60 | 14,05 | 13,45 | 13,75 | 1,10% | - |
| 09.12.2024 | 14,00 | 14,15 | 13,55 | 13,60 | -2,86% | - |
| 06.12.2024 | 13,90 | 14,05 | 13,70 | 14,00 | 0,72% | - |
| 05.12.2024 | 14,15 | 14,15 | 13,80 | 13,90 | -1,77% | - |
| 04.12.2024 | 14,10 | 14,20 | 13,85 | 14,15 | 0,35% | - |
| 03.12.2024 | 14,30 | 14,35 | 13,95 | 14,10 | -1,40% | - |
| 02.12.2024 | 14,15 | 14,35 | 13,95 | 14,30 | 1,06% | - |
| 29.11.2024 | 14,00 | 14,65 | 13,95 | 14,15 | 1,07% | - |
| 28.11.2024 | 14,00 | 14,05 | 13,95 | 14,00 | 0,00% | - |
| 27.11.2024 | 14,05 | 14,25 | 13,75 | 14,00 | -0,36% | - |
| 26.11.2024 | 13,95 | 14,25 | 13,95 | 14,05 | 0,00% | - |
| 25.11.2024 | 14,35 | 14,65 | 13,90 | 14,05 | -2,09% | - |
| 22.11.2024 | 14,10 | 14,65 | 13,95 | 14,35 | 1,77% | - |
| 21.11.2024 | 13,75 | 14,30 | 13,65 | 14,10 | 2,55% | - |
| 20.11.2024 | 13,75 | 13,95 | 13,55 | 13,75 | 0,00% | - |
| 19.11.2024 | 13,70 | 13,90 | 13,45 | 13,75 | 0,36% | 558,00 |
| 18.11.2024 | 13,40 | 13,95 | 13,35 | 13,70 | 2,24% | - |
| 15.11.2024 | 14,05 | 14,05 | 13,35 | 13,40 | -4,63% | - |
| 14.11.2024 | 14,40 | 14,55 | 13,95 | 14,05 | -2,43% | - |
| 13.11.2024 | 14,55 | 14,70 | 14,35 | 14,40 | -1,03% | - |
| 12.11.2024 | 14,95 | 15,15 | 14,55 | 14,55 | -2,68% | - |
| 11.11.2024 | 14,75 | 15,55 | 14,75 | 14,95 | 1,36% | - |
| 08.11.2024 | 14,85 | 14,95 | 14,65 | 14,75 | -0,67% | - |
| 07.11.2024 | 15,00 | 15,05 | 14,65 | 14,85 | -1,00% | - |
| 06.11.2024 | 14,60 | 15,30 | 14,35 | 15,00 | 6,76% | - |
| 05.11.2024 | 13,95 | 14,15 | 13,70 | 14,05 | 0,72% | - |
| 04.11.2024 | 14,00 | 14,20 | 13,45 | 13,95 | -0,36% | - |
| 01.11.2024 | 11,35 | 14,40 | 11,30 | 14,00 | 23,35% | - |
| 31.10.2024 | 11,65 | 11,75 | 11,35 | 11,35 | -2,58% | - |
| 30.10.2024 | 11,95 | 12,05 | 11,65 | 11,65 | -2,51% | - |
| 29.10.2024 | 11,90 | 12,05 | 11,80 | 11,95 | 0,42% | - |
| 28.10.2024 | 11,50 | 12,05 | 11,35 | 11,90 | 3,48% | - |
| 25.10.2024 | 11,60 | 11,75 | 11,45 | 11,50 | -0,86% | - |
| 24.10.2024 | 11,65 | 11,80 | 11,55 | 11,60 | -0,43% | - |
| 23.10.2024 | 11,95 | 11,95 | 11,55 | 11,65 | -2,51% | - |
| 22.10.2024 | 11,75 | 11,95 | 11,65 | 11,95 | 1,70% | - |
| 21.10.2024 | 11,75 | 11,85 | 11,65 | 11,75 | 0,00% | - |
| 18.10.2024 | 11,70 | 11,95 | 11,55 | 11,75 | 0,43% | - |
| 17.10.2024 | 11,65 | 11,85 | 11,45 | 11,70 | 0,43% | - |
| 16.10.2024 | 11,30 | 11,75 | 11,25 | 11,65 | 3,10% | - |
| 15.10.2024 | 11,30 | 11,55 | 11,25 | 11,30 | 0,00% | - |
| 14.10.2024 | 11,05 | 11,45 | 11,05 | 11,30 | 2,26% | - |
| 11.10.2024 | 10,95 | 11,15 | 10,90 | 11,05 | 0,91% | - |
| 10.10.2024 | 10,85 | 11,05 | 10,65 | 10,95 | 0,92% | - |
| 09.10.2024 | 10,75 | 11,00 | 10,70 | 10,85 | 0,93% | - |
| 08.10.2024 | 10,85 | 10,90 | 10,65 | 10,75 | -0,92% | - |
| 07.10.2024 | 11,05 | 11,10 | 10,75 | 10,85 | -1,81% | - |
| 04.10.2024 | 10,85 | 11,20 | 10,75 | 11,05 | 1,84% | - |
| 03.10.2024 | 10,95 | 10,95 | 10,75 | 10,85 | -0,91% | - |
| 02.10.2024 | 10,85 | 11,10 | 10,80 | 10,95 | 0,92% | - |
| 01.10.2024 | 10,45 | 10,90 | 10,25 | 10,85 | 3,83% | - |
| 30.09.2024 | 10,08 | 10,45 | 10,00 | 10,45 | 3,72% | - |
| 27.09.2024 | 10,15 | 10,35 | 9,90 | 10,08 | -0,74% | - |
| 26.09.2024 | 9,43 | 10,45 | 9,40 | 10,15 | 7,69% | - |
| 25.09.2024 | 9,50 | 9,58 | 9,33 | 9,43 | -0,79% | - |
| 24.09.2024 | 9,45 | 9,58 | 9,40 | 9,50 | 0,53% | - |
| 23.09.2024 | 9,45 | 9,68 | 9,43 | 9,45 | 0,00% | - |
| 20.09.2024 | 9,73 | 9,75 | 9,38 | 9,45 | -2,83% | - |
| 19.09.2024 | 9,75 | 12,68 | 9,63 | 9,73 | -0,26% | 790,00 |
| 18.09.2024 | 9,48 | 10,05 | 9,45 | 9,75 | 2,90% | - |
| 17.09.2024 | 9,68 | 9,88 | 9,48 | 9,48 | -2,07% | - |
| 16.09.2024 | 9,85 | 9,93 | 9,68 | 9,68 | -1,78% | - |
| 13.09.2024 | 9,73 | 10,03 | 9,70 | 9,85 | 1,29% | - |
| 12.09.2024 | 9,63 | 9,88 | 9,60 | 9,73 | 1,04% | - |
| 11.09.2024 | 9,58 | 9,70 | 9,33 | 9,63 | 0,52% | - |
| 10.09.2024 | 9,58 | 9,83 | 9,53 | 9,58 | 0,00% | 40,00 |
| 09.09.2024 | 9,50 | 9,68 | 9,13 | 9,58 | 0,52% | - |
| 06.09.2024 | 9,65 | 9,83 | 9,50 | 9,53 | -1,55% | - |
| 05.09.2024 | 9,50 | 9,73 | 9,38 | 9,68 | 1,84% | - |
| 04.09.2024 | 9,65 | 9,68 | 9,48 | 9,50 | -1,55% | - |
| 03.09.2024 | 9,80 | 9,95 | 9,65 | 9,65 | -1,53% | - |
| 02.09.2024 | 9,85 | 9,85 | 9,80 | 9,80 | -0,51% | - |
| 30.08.2024 | 9,95 | 10,10 | 9,68 | 9,85 | -1,01% | - |
| 29.08.2024 | 9,93 | 10,08 | 9,88 | 9,95 | 0,25% | - |
| 28.08.2024 | 9,93 | 10,05 | 9,83 | 9,93 | -0,25% | - |
| 27.08.2024 | 10,25 | 10,25 | 9,83 | 9,95 | -1,49% | - |
| 26.08.2024 | 10,13 | 10,25 | 9,98 | 10,10 | -0,25% | - |
| 23.08.2024 | 9,95 | 10,25 | 9,88 | 10,13 | 2,79% | - |
| 22.08.2024 | 9,55 | 10,05 | 9,55 | 9,85 | 0,77% | 1.411,00 |
| 21.08.2024 | 9,65 | 9,88 | 9,63 | 9,78 | 0,77% | - |
| 20.08.2024 | 9,85 | 9,85 | 9,53 | 9,70 | -0,51% | - |
| 19.08.2024 | 9,53 | 9,83 | 9,40 | 9,75 | 3,45% | - |
| 16.08.2024 | 9,23 | 9,58 | 9,23 | 9,43 | 0,00% | - |
| 15.08.2024 | 9,03 | 9,48 | 9,00 | 9,43 | 4,43% | - |
| 14.08.2024 | 9,20 | 9,35 | 8,93 | 9,03 | -3,22% | - |
| 13.08.2024 | 9,28 | 9,38 | 9,20 | 9,33 | 0,00% | - |
| 12.08.2024 | 9,08 | 9,43 | 9,08 | 9,33 | 1,08% | - |
| 09.08.2024 | 9,00 | 9,43 | 8,88 | 9,23 | 2,79% | - |
| 08.08.2024 | 8,78 | 9,03 | 8,73 | 8,98 | 1,70% | - |
| 07.08.2024 | 8,00 | 8,88 | 8,00 | 8,83 | 7,62% | - |
| 06.08.2024 | 6,95 | 8,38 | 6,95 | 8,20 | 17,56% | - |
| 05.08.2024 | 7,33 | 7,33 | 6,78 | 6,98 | -4,78% | - |