11,450€
-0,87%
Echtzeit-Aktienkurs Pediatrix Medical Group, Inc.
Bid:
Ask:
Aktienkurse zur Pediatrix Medical Group, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2025 | 11,50 | 11,65 | 11,45 | 11,45 | -0,87% | - |
| 23.06.2025 | 11,45 | 11,60 | 11,25 | 11,55 | 0,43% | - |
| 20.06.2025 | 11,60 | 11,75 | 11,35 | 11,50 | 0,44% | - |
| 19.06.2025 | 11,65 | 11,70 | 11,45 | 11,45 | -1,72% | - |
| 18.06.2025 | 11,65 | 11,75 | 11,50 | 11,65 | -0,43% | - |
| 17.06.2025 | 11,95 | 11,95 | 11,65 | 11,70 | -2,09% | - |
| 16.06.2025 | 12,15 | 12,25 | 11,75 | 11,95 | -1,65% | - |
| 13.06.2025 | 12,35 | 12,35 | 12,05 | 12,15 | -1,22% | - |
| 12.06.2025 | 12,40 | 12,40 | 12,15 | 12,30 | -0,40% | - |
| 11.06.2025 | 12,35 | 12,50 | 12,25 | 12,35 | 0,00% | - |
| 10.06.2025 | 12,35 | 12,65 | 12,25 | 12,35 | 0,00% | - |
| 09.06.2025 | 12,35 | 12,50 | 12,05 | 12,35 | 0,00% | - |
| 06.06.2025 | 12,15 | 12,45 | 12,15 | 12,35 | 1,65% | - |
| 05.06.2025 | 12,20 | 12,25 | 11,95 | 12,15 | 0,00% | - |
| 04.06.2025 | 12,20 | 12,25 | 12,00 | 12,15 | 0,00% | - |
| 03.06.2025 | 11,90 | 12,15 | 11,65 | 12,15 | 2,53% | - |
| 02.06.2025 | 12,45 | 12,45 | 11,75 | 11,85 | -4,82% | - |
| 30.05.2025 | 12,50 | 12,60 | 12,30 | 12,45 | 0,00% | - |
| 29.05.2025 | 12,15 | 12,55 | 12,05 | 12,45 | 2,89% | - |
| 28.05.2025 | 12,25 | 12,35 | 11,70 | 12,10 | -0,82% | - |
| 27.05.2025 | 11,85 | 12,35 | 11,85 | 12,20 | 1,67% | - |
| 26.05.2025 | 12,15 | 12,15 | 11,90 | 12,00 | 1,27% | - |
| 23.05.2025 | 12,35 | 12,80 | 11,75 | 11,85 | -4,05% | - |
| 22.05.2025 | 13,40 | 13,45 | 12,35 | 12,35 | -7,84% | - |
| 21.05.2025 | 13,45 | 13,55 | 13,20 | 13,40 | 0,00% | - |
| 20.05.2025 | 13,25 | 13,55 | 13,15 | 13,40 | 1,52% | - |
| 19.05.2025 | 13,35 | 13,45 | 12,95 | 13,20 | -1,12% | - |
| 16.05.2025 | 13,25 | 13,45 | 13,20 | 13,35 | 0,38% | - |
| 15.05.2025 | 12,75 | 13,30 | 12,55 | 13,30 | 4,31% | - |
| 14.05.2025 | 12,90 | 12,90 | 12,65 | 12,75 | -0,78% | - |
| 13.05.2025 | 12,95 | 13,15 | 12,80 | 12,85 | -0,77% | - |
| 12.05.2025 | 13,00 | 14,45 | 12,75 | 12,95 | -0,38% | - |
| 09.05.2025 | 12,90 | 13,75 | 12,70 | 13,00 | 0,78% | - |
| 08.05.2025 | 12,80 | 13,15 | 12,70 | 12,90 | 1,57% | - |
| 07.05.2025 | 12,85 | 12,90 | 12,55 | 12,70 | -1,17% | - |
| 06.05.2025 | 11,45 | 12,85 | 11,20 | 12,85 | 11,74% | 1.850,00 |
| 05.05.2025 | 11,50 | 12,95 | 7,95 | 11,50 | 0,00% | - |
| 02.05.2025 | 11,35 | 11,75 | 11,25 | 11,50 | 0,88% | 600,00 |
| 30.04.2025 | 11,05 | 11,45 | 10,75 | 11,40 | 3,17% | - |
| 29.04.2025 | 10,85 | 11,15 | 10,65 | 11,05 | 2,31% | - |
| 28.04.2025 | 10,70 | 10,95 | 10,70 | 10,80 | 0,00% | - |
| 25.04.2025 | 10,95 | 11,05 | 10,60 | 10,80 | -1,82% | - |
| 24.04.2025 | 10,85 | 11,15 | 10,50 | 11,00 | 0,92% | - |
| 23.04.2025 | 10,65 | 11,35 | 10,50 | 10,90 | 2,83% | 300,00 |
| 22.04.2025 | 10,90 | 10,90 | 10,40 | 10,60 | -6,61% | - |
| 17.04.2025 | 11,55 | 11,65 | 11,30 | 11,35 | -1,73% | - |
| 16.04.2025 | 11,85 | 11,85 | 11,45 | 11,55 | -2,53% | - |
| 15.04.2025 | 11,75 | 11,95 | 11,70 | 11,85 | 0,42% | - |
| 14.04.2025 | 11,70 | 12,00 | 11,50 | 11,80 | 0,85% | - |
| 11.04.2025 | 12,00 | 12,05 | 11,35 | 11,70 | -2,90% | - |
| 10.04.2025 | 12,90 | 12,90 | 11,80 | 12,05 | -6,59% | - |
| 09.04.2025 | 12,05 | 13,30 | 11,75 | 12,90 | 7,50% | 600,00 |
| 08.04.2025 | 11,95 | 12,65 | 11,85 | 12,00 | 0,84% | 300,00 |
| 07.04.2025 | 12,15 | 12,45 | 11,55 | 11,90 | -2,46% | - |
| 04.04.2025 | 12,80 | 12,90 | 12,00 | 12,20 | -4,69% | - |
| 03.04.2025 | 13,65 | 13,65 | 12,55 | 12,80 | -6,23% | 300,00 |
| 02.04.2025 | 13,40 | 13,65 | 12,95 | 13,65 | 1,49% | - |
| 01.04.2025 | 13,40 | 13,55 | 13,15 | 13,45 | 0,37% | - |
| 31.03.2025 | 13,05 | 13,55 | 12,70 | 13,40 | 2,68% | - |
| 28.03.2025 | 13,95 | 13,95 | 13,00 | 13,05 | -6,45% | - |
| 27.03.2025 | 13,75 | 14,05 | 13,65 | 13,95 | 1,45% | - |
| 26.03.2025 | 13,55 | 13,90 | 13,55 | 13,75 | 0,73% | - |
| 25.03.2025 | 13,45 | 13,75 | 13,40 | 13,65 | 1,11% | - |
| 24.03.2025 | 13,05 | 14,00 | 13,00 | 13,50 | 3,45% | - |
| 21.03.2025 | 13,00 | 13,30 | 12,80 | 13,05 | -0,38% | - |
| 20.03.2025 | 13,05 | 13,20 | 12,95 | 13,10 | 0,38% | - |
| 19.03.2025 | 12,85 | 13,15 | 12,75 | 13,05 | 1,56% | - |
| 18.03.2025 | 13,05 | 13,05 | 12,65 | 12,85 | -1,53% | - |
| 17.03.2025 | 12,55 | 13,25 | 12,40 | 13,05 | 3,57% | - |
| 14.03.2025 | 12,65 | 12,95 | 12,50 | 12,60 | -0,40% | - |
| 13.03.2025 | 12,75 | 12,90 | 12,45 | 12,65 | 0,80% | - |
| 12.03.2025 | 12,75 | 13,00 | 12,50 | 12,55 | -0,40% | - |
| 11.03.2025 | 13,15 | 13,15 | 12,60 | 12,60 | -3,08% | - |
| 10.03.2025 | 13,55 | 13,65 | 12,90 | 13,00 | -3,70% | - |
| 07.03.2025 | 13,45 | 13,60 | 13,20 | 13,50 | 0,37% | - |
| 06.03.2025 | 13,50 | 13,55 | 13,05 | 13,45 | -0,37% | - |
| 05.03.2025 | 13,60 | 13,65 | 13,10 | 13,50 | -0,74% | 500,00 |
| 04.03.2025 | 13,75 | 13,95 | 13,60 | 13,60 | -1,45% | - |
| 03.03.2025 | 14,40 | 14,40 | 13,70 | 13,80 | -3,16% | - |
| 28.02.2025 | 14,45 | 14,60 | 14,10 | 14,25 | -1,38% | - |
| 27.02.2025 | 14,30 | 15,00 | 14,30 | 14,45 | 1,40% | - |
| 26.02.2025 | 14,60 | 14,95 | 14,25 | 14,25 | -2,40% | - |
| 25.02.2025 | 15,00 | 15,00 | 14,45 | 14,60 | -2,67% | - |
| 24.02.2025 | 14,90 | 15,30 | 14,75 | 15,00 | 0,67% | - |
| 21.02.2025 | 16,40 | 16,60 | 14,80 | 14,90 | -9,15% | - |
| 20.02.2025 | 13,50 | 16,85 | 12,75 | 16,40 | 21,48% | 1.745,00 |
| 19.02.2025 | 13,65 | 14,00 | 13,50 | 13,50 | -0,74% | - |
| 18.02.2025 | 13,40 | 13,80 | 13,30 | 13,60 | 1,12% | - |
| 17.02.2025 | 13,20 | 13,45 | 13,20 | 13,45 | 0,37% | - |
| 14.02.2025 | 13,85 | 13,90 | 13,40 | 13,40 | -3,25% | - |
| 13.02.2025 | 13,75 | 13,90 | 13,30 | 13,85 | 1,09% | - |
| 12.02.2025 | 14,20 | 14,25 | 13,40 | 13,70 | -3,52% | - |
| 11.02.2025 | 13,55 | 14,30 | 13,25 | 14,20 | 4,41% | 71,00 |
| 10.02.2025 | 13,20 | 13,60 | 13,10 | 13,60 | 3,03% | - |
| 07.02.2025 | 13,20 | 13,25 | 13,10 | 13,20 | 0,00% | - |
| 06.02.2025 | 13,45 | 13,55 | 13,05 | 13,20 | -1,49% | - |
| 05.02.2025 | 13,40 | 13,50 | 13,30 | 13,40 | 0,37% | - |
| 04.02.2025 | 13,50 | 13,55 | 13,25 | 13,35 | -1,48% | - |
| 03.02.2025 | 13,50 | 13,75 | 12,95 | 13,55 | 0,74% | 200,00 |
| 31.01.2025 | 13,85 | 13,95 | 13,45 | 13,45 | -2,18% | - |