13,450€
-0,74%
Echtzeit-Aktienkurs Pediatrix Medical Group, Inc.
Bid:
Ask:
Aktienkurse zur Pediatrix Medical Group, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.01.2025 | 13,50 | 13,95 | 13,50 | 13,85 | 1,47% | - |
| 29.01.2025 | 13,85 | 13,95 | 13,50 | 13,65 | -1,44% | - |
| 28.01.2025 | 14,05 | 14,05 | 13,75 | 13,85 | -1,42% | - |
| 27.01.2025 | 13,70 | 14,05 | 13,55 | 14,05 | 2,93% | - |
| 24.01.2025 | 13,40 | 13,70 | 13,15 | 13,65 | 0,37% | - |
| 23.01.2025 | 13,55 | 13,75 | 13,30 | 13,60 | 0,37% | - |
| 22.01.2025 | 13,30 | 13,55 | 13,25 | 13,55 | 0,74% | - |
| 21.01.2025 | 13,40 | 13,55 | 13,25 | 13,45 | 1,51% | - |
| 20.01.2025 | 13,30 | 13,45 | 13,25 | 13,25 | -1,49% | - |
| 17.01.2025 | 13,20 | 13,55 | 13,20 | 13,45 | 0,75% | - |
| 16.01.2025 | 13,55 | 13,65 | 13,20 | 13,35 | -1,84% | - |
| 15.01.2025 | 13,10 | 13,70 | 13,10 | 13,60 | 2,64% | 2.000,00 |
| 14.01.2025 | 13,05 | 13,25 | 12,95 | 13,25 | 1,53% | - |
| 13.01.2025 | 12,15 | 13,05 | 12,05 | 13,05 | 7,41% | - |
| 10.01.2025 | 12,20 | 12,50 | 12,05 | 12,15 | -1,62% | - |
| 09.01.2025 | 12,20 | 12,35 | 12,20 | 12,35 | 0,00% | - |
| 08.01.2025 | 12,00 | 12,50 | 12,00 | 12,35 | 1,65% | - |
| 07.01.2025 | 12,20 | 12,50 | 12,05 | 12,15 | -1,22% | - |
| 06.01.2025 | 12,60 | 12,85 | 12,30 | 12,30 | -3,53% | - |
| 03.01.2025 | 12,65 | 12,85 | 12,55 | 12,75 | 0,39% | - |
| 02.01.2025 | 12,70 | 13,05 | 12,65 | 12,70 | -1,55% | - |
| 30.12.2024 | 12,95 | 12,95 | 12,90 | 12,90 | -0,39% | 8,00 |
| 27.12.2024 | 13,10 | 13,15 | 12,80 | 12,95 | -1,15% | - |
| 23.12.2024 | 13,55 | 13,60 | 13,05 | 13,10 | -2,96% | - |
| 20.12.2024 | 13,60 | 14,15 | 13,30 | 13,50 | -1,82% | - |
| 19.12.2024 | 13,45 | 13,90 | 13,30 | 13,75 | 1,85% | - |
| 18.12.2024 | 13,60 | 13,95 | 13,30 | 13,50 | -0,37% | - |
| 17.12.2024 | 13,60 | 13,80 | 13,25 | 13,55 | -1,45% | - |
| 16.12.2024 | 13,40 | 13,95 | 13,35 | 13,75 | 2,61% | - |
| 13.12.2024 | 13,40 | 13,55 | 13,25 | 13,40 | -1,11% | - |
| 12.12.2024 | 13,40 | 13,95 | 13,40 | 13,55 | 0,00% | - |
| 11.12.2024 | 13,60 | 13,85 | 13,55 | 13,55 | -1,45% | - |
| 10.12.2024 | 13,40 | 13,90 | 13,40 | 13,75 | 1,48% | - |
| 09.12.2024 | 14,05 | 14,15 | 13,55 | 13,55 | -3,21% | - |
| 06.12.2024 | 13,80 | 14,05 | 13,75 | 14,00 | 1,08% | - |
| 05.12.2024 | 14,00 | 14,15 | 13,85 | 13,85 | -2,12% | - |
| 04.12.2024 | 14,05 | 14,15 | 13,85 | 14,15 | 0,35% | - |
| 03.12.2024 | 14,35 | 14,35 | 13,95 | 14,10 | -1,05% | - |
| 02.12.2024 | 14,15 | 14,40 | 13,95 | 14,25 | 1,42% | - |
| 29.11.2024 | 14,00 | 14,60 | 13,95 | 14,05 | 0,36% | - |
| 28.11.2024 | 13,90 | 14,05 | 13,90 | 14,00 | 0,36% | - |
| 27.11.2024 | 13,90 | 14,25 | 13,75 | 13,95 | -0,71% | - |
| 26.11.2024 | 14,05 | 14,35 | 13,95 | 14,05 | 0,00% | - |
| 25.11.2024 | 14,35 | 14,65 | 14,00 | 14,05 | -2,09% | 8,00 |
| 22.11.2024 | 14,05 | 14,65 | 13,95 | 14,35 | 2,14% | 906,00 |
| 21.11.2024 | 13,60 | 14,05 | 13,60 | 14,05 | 2,18% | - |
| 20.11.2024 | 13,75 | 13,95 | 13,55 | 13,75 | 0,00% | - |
| 19.11.2024 | 13,65 | 13,75 | 13,45 | 13,75 | 0,73% | 1.000,00 |
| 18.11.2024 | 13,45 | 13,95 | 13,35 | 13,65 | 1,49% | - |
| 15.11.2024 | 13,95 | 14,05 | 13,40 | 13,45 | -4,27% | - |
| 14.11.2024 | 14,30 | 14,55 | 13,95 | 14,05 | -2,43% | - |
| 13.11.2024 | 14,60 | 14,70 | 14,35 | 14,40 | -1,37% | - |
| 12.11.2024 | 15,05 | 15,15 | 14,55 | 14,60 | -2,34% | - |
| 11.11.2024 | 14,75 | 15,05 | 14,75 | 14,95 | 1,36% | - |
| 08.11.2024 | 14,70 | 14,95 | 14,65 | 14,75 | -0,67% | - |
| 07.11.2024 | 14,80 | 15,05 | 14,65 | 14,85 | -0,67% | - |
| 06.11.2024 | 14,35 | 15,25 | 14,25 | 14,95 | 6,41% | - |
| 05.11.2024 | 13,95 | 14,15 | 13,85 | 14,05 | 0,72% | - |
| 04.11.2024 | 13,80 | 14,15 | 13,45 | 13,95 | -2,45% | - |
| 01.11.2024 | 11,30 | 14,35 | 11,30 | 14,30 | 33,96% | 680,00 |
| 31.10.2024 | 11,50 | 11,75 | 10,68 | 10,68 | -8,37% | 660,00 |
| 30.10.2024 | 11,80 | 12,05 | 11,60 | 11,65 | -2,51% | - |
| 29.10.2024 | 11,90 | 12,20 | 11,65 | 11,95 | -5,91% | - |
| 28.10.2024 | 11,40 | 12,70 | 11,40 | 12,70 | 10,43% | - |
| 25.10.2024 | 11,50 | 11,75 | 11,45 | 11,50 | -0,86% | - |
| 24.10.2024 | 11,65 | 11,85 | 11,55 | 11,60 | -0,43% | - |
| 23.10.2024 | 11,80 | 11,95 | 11,55 | 11,65 | -2,51% | - |
| 22.10.2024 | 11,60 | 11,95 | 11,60 | 11,95 | 1,70% | - |
| 21.10.2024 | 11,75 | 11,85 | 11,65 | 11,75 | 0,00% | - |
| 18.10.2024 | 11,50 | 11,95 | 11,50 | 11,75 | 0,43% | - |
| 17.10.2024 | 11,50 | 11,90 | 11,45 | 11,70 | 0,43% | - |
| 16.10.2024 | 11,20 | 11,75 | 11,20 | 11,65 | 3,10% | - |
| 15.10.2024 | 11,30 | 11,50 | 11,25 | 11,30 | 0,00% | - |
| 14.10.2024 | 11,00 | 11,45 | 11,00 | 11,30 | 1,80% | - |
| 11.10.2024 | 10,95 | 11,10 | 10,90 | 11,10 | 0,91% | - |