242,650€
-1,12%
Echtzeit-Aktienkurs Humana Inc.
Bid:
Ask:
Aktienkurse zur Humana Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
30.12.2024 | 244,40 | 246,45 | 242,55 | 242,65 | -1,06% | - |
27.12.2024 | 245,80 | 247,10 | 242,55 | 245,25 | -0,20% | - |
23.12.2024 | 237,40 | 246,90 | 234,50 | 245,75 | 3,65% | - |
20.12.2024 | 227,15 | 242,50 | 223,40 | 237,10 | 4,27% | 12,00 |
19.12.2024 | 231,40 | 232,75 | 223,15 | 227,40 | -1,73% | - |
18.12.2024 | 222,90 | 233,75 | 222,90 | 231,40 | 3,77% | - |
17.12.2024 | 247,50 | 248,60 | 222,00 | 223,00 | -10,06% | - |
16.12.2024 | 260,90 | 263,60 | 244,50 | 247,95 | -5,04% | - |
13.12.2024 | 260,80 | 261,45 | 256,00 | 261,10 | 0,19% | - |
12.12.2024 | 264,15 | 266,55 | 259,70 | 260,60 | -1,66% | - |
11.12.2024 | 271,55 | 274,30 | 261,85 | 265,00 | -2,38% | - |
10.12.2024 | 271,05 | 277,20 | 269,90 | 271,45 | 0,02% | 8,00 |
09.12.2024 | 266,90 | 273,60 | 265,85 | 271,40 | 1,80% | 5,00 |
06.12.2024 | 267,55 | 268,85 | 259,45 | 266,60 | -0,32% | - |
05.12.2024 | 274,05 | 274,05 | 266,50 | 267,45 | -2,35% | - |
04.12.2024 | 277,70 | 279,50 | 268,80 | 273,90 | -1,08% | 24,00 |
03.12.2024 | 279,20 | 281,40 | 272,05 | 276,90 | -0,77% | - |
02.12.2024 | 281,65 | 283,50 | 276,95 | 279,05 | -1,36% | - |
29.11.2024 | 281,20 | 284,35 | 279,50 | 282,90 | 0,39% | - |
28.11.2024 | 281,60 | 282,00 | 281,30 | 281,80 | 0,32% | - |
27.11.2024 | 282,20 | 283,85 | 278,80 | 280,90 | -0,41% | - |
26.11.2024 | 290,45 | 292,15 | 280,55 | 282,05 | -2,71% | - |
25.11.2024 | 295,10 | 300,75 | 289,15 | 289,90 | 1,22% | - |
22.11.2024 | 282,55 | 290,95 | 282,10 | 286,40 | 1,51% | 2,00 |
21.11.2024 | 278,80 | 283,40 | 277,05 | 282,15 | 1,17% | - |
20.11.2024 | 266,95 | 281,20 | 265,40 | 278,90 | 6,29% | 3,00 |
19.11.2024 | 256,20 | 263,15 | 253,80 | 262,40 | 2,50% | - |
18.11.2024 | 261,65 | 264,85 | 255,55 | 256,00 | -2,23% | - |
15.11.2024 | 267,15 | 269,95 | 260,00 | 261,85 | -2,62% | - |
14.11.2024 | 271,95 | 274,75 | 265,15 | 268,90 | -1,92% | - |
13.11.2024 | 263,05 | 276,20 | 260,65 | 274,15 | 4,00% | - |
12.11.2024 | 264,10 | 267,10 | 257,95 | 263,60 | -0,45% | 150,00 |
11.11.2024 | 269,15 | 271,45 | 251,60 | 264,80 | -1,54% | - |
08.11.2024 | 267,05 | 273,60 | 265,45 | 268,95 | 1,03% | - |
07.11.2024 | 269,00 | 275,10 | 264,00 | 266,20 | -1,00% | - |
06.11.2024 | 246,75 | 272,95 | 246,55 | 268,90 | 12,63% | 66,00 |
05.11.2024 | 235,00 | 240,60 | 231,35 | 238,75 | 1,57% | - |
04.11.2024 | 239,25 | 240,95 | 230,90 | 235,05 | -1,11% | - |
01.11.2024 | 237,30 | 244,05 | 237,10 | 237,70 | -0,79% | - |
31.10.2024 | 244,15 | 244,80 | 229,00 | 239,60 | -2,04% | 412,00 |
30.10.2024 | 239,00 | 252,70 | 237,80 | 244,60 | 2,58% | - |
29.10.2024 | 241,30 | 245,55 | 236,95 | 238,45 | -1,97% | - |
28.10.2024 | 241,90 | 245,80 | 239,35 | 243,25 | 0,75% | - |
25.10.2024 | 238,80 | 246,20 | 238,80 | 241,45 | 1,11% | - |
24.10.2024 | 240,15 | 246,00 | 238,50 | 238,80 | -0,42% | - |
23.10.2024 | 242,15 | 244,50 | 238,25 | 239,80 | -1,34% | - |
22.10.2024 | 240,40 | 245,35 | 238,60 | 243,05 | 0,93% | - |
21.10.2024 | 261,05 | 261,25 | 238,05 | 240,80 | -2,13% | 44,00 |
18.10.2024 | 248,05 | 250,65 | 237,95 | 246,05 | 0,00% | - |
17.10.2024 | 235,30 | 246,15 | 227,50 | 246,05 | 4,48% | 385,00 |
16.10.2024 | 236,30 | 239,85 | 234,60 | 235,50 | -0,49% | - |
15.10.2024 | 245,95 | 246,15 | 227,90 | 236,65 | -3,57% | - |
14.10.2024 | 236,70 | 248,95 | 236,00 | 245,40 | 3,96% | - |
11.10.2024 | 218,90 | 238,70 | 218,70 | 236,05 | 2,70% | 478,00 |
10.10.2024 | 223,80 | 231,30 | 223,45 | 229,85 | 2,47% | - |
09.10.2024 | 221,40 | 224,65 | 220,55 | 224,30 | 1,26% | - |
08.10.2024 | 215,10 | 225,00 | 214,95 | 221,50 | 3,00% | 150,00 |
07.10.2024 | 218,20 | 218,45 | 209,75 | 215,05 | -1,60% | - |
04.10.2024 | 218,10 | 225,25 | 217,80 | 218,55 | -0,46% | - |
03.10.2024 | 223,20 | 224,45 | 214,65 | 219,55 | -1,59% | 310,00 |
02.10.2024 | 250,90 | 253,70 | 187,35 | 223,10 | -11,61% | 582,00 |
01.10.2024 | 284,75 | 286,85 | 249,40 | 252,40 | -11,28% | - |
30.09.2024 | 285,35 | 290,50 | 284,05 | 284,50 | -0,61% | - |
27.09.2024 | 280,70 | 288,45 | 279,85 | 286,25 | 2,20% | 24,00 |
26.09.2024 | 280,80 | 281,90 | 277,60 | 280,10 | 0,25% | 80,00 |
25.09.2024 | 280,00 | 280,00 | 279,40 | 279,40 | -0,82% | - |
23.09.2024 | 277,20 | 281,70 | 277,20 | 281,70 | 1,66% | - |
20.09.2024 | 278,00 | 278,60 | 277,10 | 277,10 | -0,72% | - |
19.09.2024 | 283,50 | 283,50 | 279,10 | 279,10 | -1,59% | - |
18.09.2024 | 279,40 | 283,60 | 279,40 | 283,60 | 0,78% | - |
17.09.2024 | 282,10 | 282,10 | 279,90 | 281,40 | -0,25% | 20,00 |
16.09.2024 | 288,30 | 288,30 | 282,10 | 282,10 | -3,19% | - |
13.09.2024 | 291,40 | 291,40 | 290,40 | 291,40 | -1,65% | - |
12.09.2024 | 297,20 | 297,20 | 296,30 | 296,30 | -4,67% | - |
11.09.2024 | 310,80 | 310,80 | 310,80 | 310,80 | 0,19% | - |
10.09.2024 | 310,20 | 310,20 | 310,20 | 310,20 | -4,11% | - |
09.09.2024 | 323,50 | 323,50 | 323,50 | 323,50 | 0,00% | - |
06.09.2024 | 327,10 | 327,10 | 323,50 | 323,50 | -2,91% | - |
05.09.2024 | 333,20 | 333,20 | 333,20 | 333,20 | 1,93% | - |
04.09.2024 | 326,00 | 326,90 | 326,00 | 326,90 | -0,34% | - |
03.09.2024 | 318,60 | 328,00 | 318,60 | 328,00 | 2,95% | - |
02.09.2024 | 319,20 | 319,20 | 318,30 | 318,60 | 0,79% | - |
30.08.2024 | 316,10 | 316,10 | 316,10 | 316,10 | -0,13% | - |
29.08.2024 | 315,80 | 316,50 | 315,50 | 316,50 | 0,22% | - |
27.08.2024 | 314,50 | 315,80 | 314,50 | 315,80 | 0,25% | - |
26.08.2024 | 314,10 | 317,30 | 314,10 | 315,00 | 0,25% | - |
23.08.2024 | 318,00 | 318,00 | 314,20 | 314,20 | -0,60% | - |
22.08.2024 | 320,20 | 320,20 | 316,10 | 316,10 | -1,71% | - |
21.08.2024 | 319,80 | 321,60 | 319,80 | 321,60 | 1,32% | - |
20.08.2024 | 317,40 | 317,40 | 317,40 | 317,40 | -0,50% | - |
19.08.2024 | 314,40 | 320,00 | 314,40 | 319,00 | -1,66% | - |
16.08.2024 | 324,40 | 324,40 | 324,40 | 324,40 | 0,09% | - |
15.08.2024 | 322,90 | 324,60 | 322,90 | 324,10 | 0,43% | - |
14.08.2024 | 323,40 | 324,00 | 322,70 | 322,70 | 1,06% | - |
13.08.2024 | 317,90 | 319,30 | 317,90 | 319,30 | -0,06% | - |
12.08.2024 | 319,90 | 319,90 | 319,50 | 319,50 | -0,09% | - |
09.08.2024 | 319,40 | 320,00 | 319,40 | 319,80 | 1,75% | - |
08.08.2024 | 314,30 | 314,30 | 314,30 | 314,30 | -0,79% | - |
07.08.2024 | 326,10 | 326,10 | 316,80 | 316,80 | -3,56% | 15,00 |
06.08.2024 | 327,10 | 328,50 | 325,40 | 328,50 | 1,01% | - |