18,100€
-1,63%
Echtzeit-Aktienkurs Pediatrix Medical Group, Inc.
Bid:
Ask:
Aktienkurse zur Pediatrix Medical Group, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2026 | 18,30 | 18,35 | 17,95 | 18,05 | -3,22% | 1.908,00 |
| 30.12.2025 | 18,60 | 18,65 | 18,55 | 18,65 | 0,54% | - |
| 29.12.2025 | 18,60 | 19,00 | 18,45 | 18,55 | 1,09% | - |
| 23.12.2025 | 18,75 | 18,80 | 18,30 | 18,35 | -1,87% | - |
| 22.12.2025 | 18,75 | 18,85 | 18,45 | 18,70 | 0,27% | - |
| 19.12.2025 | 18,45 | 18,75 | 18,45 | 18,65 | 0,27% | - |
| 18.12.2025 | 19,15 | 19,45 | 18,55 | 18,60 | -2,36% | - |
| 17.12.2025 | 19,10 | 19,25 | 18,95 | 19,05 | -1,04% | - |
| 15.12.2025 | 19,15 | 19,25 | 18,65 | 19,25 | 2,12% | - |
| 12.12.2025 | 18,90 | 19,15 | 18,55 | 18,85 | 3,57% | - |
| 11.12.2025 | 18,25 | 18,85 | 18,15 | 18,20 | -1,36% | 180,00 |
| 09.12.2025 | 18,55 | 18,70 | 18,25 | 18,45 | -1,07% | - |
| 08.12.2025 | 19,05 | 19,15 | 18,45 | 18,65 | -1,32% | - |
| 05.12.2025 | 19,15 | 19,35 | 18,85 | 18,90 | -4,30% | - |
| 04.12.2025 | 20,10 | 20,10 | 19,75 | 19,75 | -0,75% | - |
| 03.12.2025 | 20,50 | 21,30 | 19,85 | 19,90 | -3,40% | - |
| 02.12.2025 | 20,70 | 20,90 | 20,30 | 20,60 | 0,00% | - |
| 01.12.2025 | 20,70 | 21,30 | 20,60 | 20,60 | 0,00% | - |
| 28.11.2025 | 21,10 | 23,30 | 20,60 | 20,60 | -2,83% | - |
| 26.11.2025 | 21,30 | 21,60 | 21,10 | 21,20 | 0,00% | 358,00 |
| 25.11.2025 | 20,70 | 21,50 | 20,70 | 21,20 | 2,42% | - |
| 24.11.2025 | 20,15 | 20,80 | 20,05 | 20,70 | 1,97% | - |
| 21.11.2025 | 19,75 | 20,50 | 19,65 | 20,30 | 1,00% | - |
| 20.11.2025 | 19,95 | 20,60 | 19,85 | 20,10 | 0,50% | - |
| 19.11.2025 | 19,90 | 20,15 | 19,70 | 20,00 | -0,74% | - |
| 18.11.2025 | 19,80 | 20,20 | 19,70 | 20,15 | 1,51% | - |
| 17.11.2025 | 20,00 | 20,20 | 19,75 | 19,85 | -0,75% | - |
| 14.11.2025 | 19,45 | 20,00 | 19,25 | 20,00 | 1,27% | - |
| 13.11.2025 | 19,60 | 19,75 | 19,00 | 19,75 | 1,02% | - |
| 12.11.2025 | 19,55 | 19,75 | 19,40 | 19,55 | 0,77% | - |
| 11.11.2025 | 19,55 | 19,70 | 19,05 | 19,40 | -0,26% | 2.037,00 |
| 10.11.2025 | 18,95 | 19,55 | 18,50 | 19,45 | 1,83% | - |
| 07.11.2025 | 19,00 | 19,15 | 18,65 | 19,10 | 1,87% | 53,00 |
| 06.11.2025 | 18,80 | 19,10 | 18,65 | 18,75 | 0,27% | - |
| 05.11.2025 | 18,70 | 19,20 | 18,55 | 18,70 | 0,00% | - |
| 04.11.2025 | 18,20 | 19,45 | 18,15 | 18,70 | 11,31% | - |
| 03.11.2025 | 14,70 | 19,10 | 14,70 | 16,80 | 12,75% | 893,00 |
| 31.10.2025 | 15,10 | 15,15 | 14,65 | 14,90 | -1,00% | - |
| 30.10.2025 | 15,40 | 15,50 | 14,85 | 15,05 | -2,90% | - |
| 29.10.2025 | 15,40 | 15,55 | 15,15 | 15,50 | 1,31% | - |
| 28.10.2025 | 15,00 | 15,50 | 14,85 | 15,30 | 2,68% | - |
| 27.10.2025 | 15,15 | 15,35 | 14,90 | 14,90 | 1,36% | - |
| 24.10.2025 | 14,85 | 15,15 | 14,70 | 14,70 | -0,34% | - |
| 23.10.2025 | 14,80 | 14,85 | 14,55 | 14,75 | 1,03% | - |
| 22.10.2025 | 14,60 | 14,75 | 14,50 | 14,60 | -0,34% | - |
| 21.10.2025 | 14,55 | 14,65 | 14,55 | 14,65 | 1,03% | - |
| 20.10.2025 | 14,15 | 14,55 | 14,05 | 14,50 | 2,47% | - |
| 17.10.2025 | 13,80 | 14,15 | 13,65 | 14,15 | 1,43% | - |
| 16.10.2025 | 14,05 | 14,20 | 13,85 | 13,95 | -1,06% | - |
| 15.10.2025 | 14,05 | 14,15 | 13,75 | 14,10 | 2,92% | - |
| 14.10.2025 | 13,90 | 13,95 | 13,60 | 13,70 | -2,49% | - |
| 13.10.2025 | 13,55 | 14,05 | 13,55 | 14,05 | 2,93% | - |
| 10.10.2025 | 13,95 | 14,65 | 13,55 | 13,65 | -6,51% | - |
| 09.10.2025 | 14,60 | 14,75 | 14,05 | 14,60 | -1,02% | - |
| 08.10.2025 | 15,20 | 15,35 | 14,55 | 14,75 | -3,28% | - |
| 07.10.2025 | 15,10 | 15,65 | 15,05 | 15,25 | 2,01% | - |
| 06.10.2025 | 15,00 | 15,15 | 14,85 | 14,95 | -0,99% | 280,00 |
| 03.10.2025 | 14,55 | 15,15 | 14,50 | 15,10 | 3,78% | 280,00 |
| 02.10.2025 | 14,50 | 14,65 | 14,35 | 14,55 | 1,04% | - |
| 01.10.2025 | 14,20 | 14,40 | 14,05 | 14,40 | 3,97% | - |
| 30.09.2025 | 13,80 | 13,85 | 13,75 | 13,85 | 0,00% | - |
| 29.09.2025 | 13,90 | 14,00 | 13,75 | 13,85 | -0,36% | - |
| 26.09.2025 | 13,95 | 14,05 | 13,80 | 13,90 | 0,00% | - |
| 25.09.2025 | 14,10 | 14,15 | 13,85 | 13,90 | -1,07% | - |
| 24.09.2025 | 14,00 | 14,15 | 13,95 | 14,05 | 0,72% | - |
| 23.09.2025 | 14,10 | 14,15 | 13,95 | 13,95 | 0,00% | - |
| 22.09.2025 | 13,90 | 14,05 | 13,80 | 13,95 | -0,71% | - |
| 19.09.2025 | 14,10 | 14,20 | 13,85 | 14,05 | -0,35% | - |
| 18.09.2025 | 13,65 | 14,15 | 13,65 | 14,10 | 2,55% | - |
| 17.09.2025 | 13,70 | 13,95 | 13,60 | 13,75 | 0,36% | - |
| 16.09.2025 | 14,10 | 14,10 | 13,65 | 13,70 | -1,44% | - |
| 15.09.2025 | 14,20 | 14,25 | 13,90 | 13,90 | -3,81% | - |
| 11.09.2025 | 14,20 | 14,45 | 14,15 | 14,45 | 1,05% | - |
| 10.09.2025 | 14,55 | 14,55 | 14,25 | 14,30 | -1,72% | - |
| 09.09.2025 | 14,40 | 14,65 | 14,25 | 14,55 | 1,04% | - |
| 08.09.2025 | 14,60 | 14,90 | 14,40 | 14,40 | -1,03% | - |
| 05.09.2025 | 14,60 | 14,65 | 14,35 | 14,55 | -0,34% | - |
| 04.09.2025 | 14,30 | 14,60 | 14,15 | 14,60 | 2,46% | - |
| 03.09.2025 | 14,40 | 14,65 | 14,25 | 14,25 | -1,72% | - |
| 02.09.2025 | 14,70 | 14,80 | 14,25 | 14,50 | -1,02% | 6,00 |
| 01.09.2025 | 14,65 | 14,75 | 14,65 | 14,65 | 0,00% | - |
| 29.08.2025 | 14,70 | 14,85 | 14,65 | 14,65 | 0,00% | - |
| 28.08.2025 | 14,75 | 14,80 | 14,55 | 14,65 | 0,34% | - |
| 27.08.2025 | 14,70 | 14,85 | 14,60 | 14,60 | -0,34% | - |
| 26.08.2025 | 14,70 | 14,75 | 14,50 | 14,65 | 0,00% | - |
| 25.08.2025 | 14,50 | 14,75 | 14,50 | 14,65 | 0,69% | - |
| 22.08.2025 | 13,85 | 14,55 | 13,85 | 14,55 | 4,68% | 1.000,00 |
| 21.08.2025 | 14,00 | 14,15 | 13,85 | 13,90 | -0,36% | - |
| 20.08.2025 | 14,15 | 14,15 | 13,95 | 13,95 | -1,41% | - |
| 19.08.2025 | 13,80 | 14,55 | 13,75 | 14,15 | 3,28% | - |
| 18.08.2025 | 13,75 | 13,95 | 13,65 | 13,70 | -0,36% | 1.000,00 |
| 15.08.2025 | 13,40 | 13,75 | 13,20 | 13,75 | 2,61% | 515,00 |
| 14.08.2025 | 13,25 | 13,45 | 13,10 | 13,40 | 1,13% | - |
| 13.08.2025 | 12,60 | 13,35 | 12,55 | 13,25 | 5,16% | - |
| 12.08.2025 | 12,20 | 12,65 | 12,15 | 12,60 | 3,70% | - |
| 11.08.2025 | 12,35 | 12,45 | 12,10 | 12,15 | -1,22% | - |
| 08.08.2025 | 12,50 | 12,65 | 12,15 | 12,30 | -0,81% | - |
| 07.08.2025 | 12,40 | 12,55 | 12,10 | 12,40 | 0,00% | - |
| 06.08.2025 | 11,25 | 12,50 | 11,15 | 12,40 | 12,22% | - |
| 05.08.2025 | 10,75 | 11,95 | 10,65 | 11,05 | 3,76% | - |