11,500€
-0,43%
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 | 11,55 | 11,25 | 11,55 | 0,43% | - |
| 20.06.2025 | 11,40 | 11,75 | 11,40 | 11,50 | 0,44% | - |
| 19.06.2025 | 11,50 | 11,65 | 11,45 | 11,45 | -1,72% | - |
| 18.06.2025 | 11,65 | 11,70 | 11,50 | 11,65 | 0,00% | - |
| 17.06.2025 | 11,90 | 11,95 | 11,65 | 11,65 | -2,51% | - |
| 16.06.2025 | 12,15 | 12,25 | 11,75 | 11,95 | -1,65% | - |
| 13.06.2025 | 12,20 | 12,35 | 12,05 | 12,15 | -1,22% | - |
| 12.06.2025 | 12,20 | 12,35 | 12,15 | 12,30 | -0,81% | - |
| 11.06.2025 | 12,20 | 12,50 | 12,20 | 12,40 | 0,40% | - |
| 10.06.2025 | 12,35 | 12,65 | 12,25 | 12,35 | 0,00% | - |
| 09.06.2025 | 12,20 | 12,50 | 12,05 | 12,35 | 0,00% | - |
| 06.06.2025 | 12,20 | 12,45 | 12,15 | 12,35 | 1,65% | - |
| 05.06.2025 | 12,00 | 12,25 | 11,95 | 12,15 | -0,41% | - |
| 04.06.2025 | 12,00 | 12,30 | 12,00 | 12,20 | 0,41% | - |
| 03.06.2025 | 11,85 | 12,20 | 11,65 | 12,15 | 2,53% | - |
| 02.06.2025 | 12,40 | 12,45 | 11,80 | 11,85 | -4,82% | - |
| 30.05.2025 | 12,40 | 12,70 | 12,35 | 12,45 | -0,40% | - |
| 29.05.2025 | 12,35 | 12,55 | 12,05 | 12,50 | 2,88% | - |
| 28.05.2025 | 12,25 | 12,25 | 11,70 | 12,15 | -0,41% | - |
| 27.05.2025 | 11,90 | 12,30 | 11,90 | 12,20 | 1,67% | - |
| 26.05.2025 | 11,95 | 12,05 | 11,90 | 12,00 | 0,42% | - |
| 23.05.2025 | 12,35 | 12,35 | 11,80 | 11,95 | -3,63% | - |
| 22.05.2025 | 13,40 | 13,45 | 12,40 | 12,40 | -7,46% | - |
| 21.05.2025 | 13,35 | 13,55 | 13,20 | 13,40 | -0,37% | - |
| 20.05.2025 | 13,20 | 13,50 | 13,15 | 13,45 | 1,51% | - |
| 19.05.2025 | 13,30 | 13,30 | 12,95 | 13,25 | -1,12% | 700,00 |
| 16.05.2025 | 13,25 | 13,45 | 13,20 | 13,40 | 0,75% | - |
| 15.05.2025 | 12,65 | 13,30 | 12,55 | 13,30 | 4,72% | - |
| 14.05.2025 | 12,85 | 13,00 | 12,65 | 12,70 | -1,55% | - |
| 13.05.2025 | 12,90 | 13,15 | 12,80 | 12,90 | -0,39% | - |
| 12.05.2025 | 13,05 | 14,20 | 12,75 | 12,95 | 0,39% | - |
| 09.05.2025 | 12,70 | 13,20 | 12,65 | 12,90 | 0,39% | - |
| 08.05.2025 | 12,80 | 13,10 | 12,65 | 12,85 | 1,58% | - |
| 07.05.2025 | 12,70 | 12,85 | 12,45 | 12,65 | -0,78% | - |
| 06.05.2025 | 11,45 | 12,80 | 11,05 | 12,75 | 11,35% | 1.000,00 |
| 05.05.2025 | 11,30 | 11,65 | 10,85 | 11,45 | 0,00% | - |
| 02.05.2025 | 11,30 | 11,70 | 11,20 | 11,45 | 0,44% | 2.000,00 |
| 30.04.2025 | 11,00 | 11,40 | 10,75 | 11,40 | 3,17% | - |
| 29.04.2025 | 10,70 | 11,15 | 10,60 | 11,05 | 2,31% | - |
| 28.04.2025 | 10,75 | 10,95 | 10,70 | 10,80 | 0,00% | - |
| 25.04.2025 | 10,90 | 11,05 | 10,60 | 10,80 | -1,82% | - |
| 24.04.2025 | 10,85 | 11,15 | 10,75 | 11,00 | 1,38% | - |
| 23.04.2025 | 10,75 | 11,35 | 10,70 | 10,85 | 2,36% | - |
| 22.04.2025 | 10,45 | 10,80 | 10,40 | 10,60 | -6,19% | - |
| 17.04.2025 | 11,50 | 11,65 | 11,30 | 11,30 | -2,16% | - |
| 16.04.2025 | 11,60 | 11,90 | 11,45 | 11,55 | -2,12% | - |
| 15.04.2025 | 11,85 | 11,95 | 11,75 | 11,80 | 0,00% | - |
| 14.04.2025 | 11,60 | 12,05 | 11,60 | 11,80 | 0,43% | - |
| 11.04.2025 | 12,10 | 12,20 | 11,40 | 11,75 | -2,89% | - |
| 10.04.2025 | 12,80 | 12,85 | 11,85 | 12,10 | -5,84% | - |
| 09.04.2025 | 11,90 | 13,30 | 11,80 | 12,85 | 5,76% | - |
| 08.04.2025 | 12,00 | 12,75 | 11,95 | 12,15 | 0,83% | - |
| 07.04.2025 | 12,10 | 12,45 | 11,65 | 12,05 | -2,43% | - |
| 04.04.2025 | 12,75 | 12,85 | 12,15 | 12,35 | -3,89% | - |
| 03.04.2025 | 13,10 | 13,30 | 12,55 | 12,85 | -5,86% | - |
| 02.04.2025 | 13,45 | 13,65 | 13,20 | 13,65 | 1,49% | - |
| 01.04.2025 | 13,45 | 13,60 | 13,15 | 13,45 | 0,00% | - |
| 31.03.2025 | 13,05 | 13,55 | 12,95 | 13,45 | 1,89% | - |
| 28.03.2025 | 13,80 | 13,95 | 12,95 | 13,20 | -5,04% | - |
| 27.03.2025 | 13,70 | 15,10 | 13,65 | 13,90 | -7,02% | - |
| 26.03.2025 | 13,40 | 14,95 | 13,40 | 14,95 | 10,33% | - |
| 25.03.2025 | 13,30 | 13,95 | 13,30 | 13,55 | -2,87% | - |
| 24.03.2025 | 13,15 | 13,95 | 13,10 | 13,95 | 6,49% | - |
| 21.03.2025 | 13,05 | 13,35 | 12,85 | 13,10 | 0,77% | - |
| 20.03.2025 | 13,05 | 13,20 | 12,95 | 13,00 | -0,38% | - |
| 19.03.2025 | 12,85 | 13,35 | 12,75 | 13,05 | 1,56% | - |
| 18.03.2025 | 12,90 | 13,05 | 12,65 | 12,85 | -1,53% | - |
| 17.03.2025 | 12,60 | 13,45 | 12,55 | 13,05 | 4,40% | - |
| 14.03.2025 | 12,70 | 12,95 | 12,35 | 12,50 | -2,72% | - |
| 13.03.2025 | 12,85 | 12,90 | 12,45 | 12,85 | -0,77% | - |
| 12.03.2025 | 12,90 | 13,50 | 12,75 | 12,95 | 0,39% | - |
| 11.03.2025 | 13,10 | 13,30 | 12,65 | 12,90 | -3,01% | - |
| 10.03.2025 | 13,40 | 13,75 | 13,00 | 13,30 | -1,48% | 4.450,00 |
| 07.03.2025 | 13,20 | 13,65 | 13,20 | 13,50 | 0,37% | - |
| 06.03.2025 | 13,40 | 13,55 | 13,15 | 13,45 | -0,74% | - |
| 05.03.2025 | 13,50 | 13,70 | 13,40 | 13,55 | -0,37% | - |
| 04.03.2025 | 13,85 | 13,95 | 13,60 | 13,60 | -1,45% | - |
| 03.03.2025 | 14,10 | 14,30 | 13,65 | 13,80 | -3,16% | - |
| 28.02.2025 | 14,55 | 14,55 | 14,15 | 14,25 | -1,38% | - |
| 27.02.2025 | 14,45 | 15,00 | 14,35 | 14,45 | 0,70% | - |
| 26.02.2025 | 14,65 | 14,95 | 14,25 | 14,35 | -2,05% | - |
| 25.02.2025 | 14,80 | 15,00 | 14,45 | 14,65 | -2,01% | - |
| 24.02.2025 | 14,90 | 15,25 | 14,75 | 14,95 | 0,00% | - |
| 21.02.2025 | 16,45 | 16,50 | 14,75 | 14,95 | -9,12% | - |
| 20.02.2025 | 13,55 | 16,80 | 12,80 | 16,45 | 21,40% | - |
| 19.02.2025 | 13,50 | 14,05 | 13,45 | 13,55 | -0,73% | - |
| 18.02.2025 | 13,30 | 13,85 | 13,30 | 13,65 | 1,49% | - |
| 17.02.2025 | 13,30 | 13,45 | 13,30 | 13,45 | 0,37% | - |
| 14.02.2025 | 13,70 | 13,85 | 13,35 | 13,40 | -3,25% | - |
| 13.02.2025 | 13,65 | 13,85 | 13,60 | 13,85 | 0,73% | - |
| 12.02.2025 | 14,00 | 14,25 | 13,35 | 13,75 | -2,83% | - |
| 11.02.2025 | 13,40 | 14,35 | 13,40 | 14,15 | 4,43% | - |
| 10.02.2025 | 13,10 | 13,65 | 13,10 | 13,55 | 2,65% | - |
| 07.02.2025 | 13,25 | 13,25 | 12,90 | 13,20 | 0,00% | - |
| 06.02.2025 | 13,30 | 13,55 | 13,05 | 13,20 | -1,86% | - |
| 05.02.2025 | 13,20 | 13,55 | 13,20 | 13,45 | 0,37% | - |
| 04.02.2025 | 13,55 | 13,55 | 13,25 | 13,40 | -1,11% | - |
| 03.02.2025 | 13,50 | 13,75 | 13,35 | 13,55 | 0,74% | - |
| 31.01.2025 | 13,90 | 13,95 | 13,45 | 13,45 | -2,89% | - |