246,974$
-5,07%
Echtzeit-Aktienkurs Humana Inc.
Bid:
Ask:
Aktienkurse zur Humana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 260,86 | 261,32 | 245,43 | 246,39 | -5,30% | - |
| 30.09.2025 | 253,67 | 261,91 | 253,67 | 260,17 | 1,94% | 1.603.191,00 |
| 29.09.2025 | 255,15 | 256,10 | 252,45 | 255,23 | 0,11% | 1.184.601,00 |
| 26.09.2025 | 256,20 | 257,93 | 253,16 | 254,95 | 0,20% | 1.255.938,00 |
| 25.09.2025 | 261,50 | 263,29 | 252,68 | 254,43 | -2,88% | 2.208.600,00 |
| 24.09.2025 | 258,15 | 263,40 | 257,72 | 261,97 | 1,41% | 1.569.133,00 |
| 23.09.2025 | 257,88 | 262,63 | 256,29 | 258,32 | 0,17% | 1.613.056,00 |
| 22.09.2025 | 250,58 | 258,58 | 248,50 | 257,87 | 2,06% | 1.927.351,00 |
| 19.09.2025 | 263,69 | 263,69 | 250,24 | 252,66 | -4,61% | 4.957.837,00 |
| 18.09.2025 | 270,35 | 272,00 | 264,80 | 264,86 | -1,68% | 1.355.421,00 |
| 17.09.2025 | 272,78 | 273,85 | 267,66 | 269,39 | -1,08% | 1.492.349,00 |
| 16.09.2025 | 272,73 | 273,50 | 264,84 | 272,32 | -1,13% | 2.637.357,00 |
| 15.09.2025 | 275,37 | 276,90 | 271,10 | 275,42 | -0,37% | 1.277.628,00 |
| 12.09.2025 | 276,99 | 279,94 | 274,20 | 276,44 | -0,82% | 1.138.456,00 |
| 11.09.2025 | 275,71 | 282,49 | 271,02 | 278,72 | 1,88% | 2.057.357,00 |
| 10.09.2025 | 270,01 | 273,87 | 254,00 | 273,58 | 0,21% | 4.315.995,00 |
| 09.09.2025 | 312,14 | 314,54 | 271,20 | 273,02 | -12,04% | 4.843.978,00 |
| 08.09.2025 | 308,25 | 311,59 | 302,77 | 310,38 | 0,80% | 1.146.887,00 |
| 05.09.2025 | 311,46 | 315,35 | 306,53 | 307,92 | -1,31% | 1.504.675,00 |
| 04.09.2025 | 310,49 | 313,71 | 308,02 | 312,00 | 0,01% | 1.621.339,00 |
| 03.09.2025 | 308,91 | 314,28 | 306,14 | 311,98 | 0,62% | 1.739.435,00 |
| 02.09.2025 | 304,59 | 314,28 | 303,01 | 310,06 | 2,11% | 1.966.081,00 |
| 29.08.2025 | 297,56 | 304,07 | 297,00 | 303,66 | 1,94% | 1.100.151,00 |
| 28.08.2025 | 297,19 | 299,80 | 294,30 | 297,89 | 0,21% | 997.492,00 |
| 27.08.2025 | 297,77 | 301,32 | 296,44 | 297,26 | -0,54% | 859.304,00 |
| 26.08.2025 | 296,58 | 300,78 | 295,00 | 298,87 | 0,56% | 1.010.565,00 |
| 25.08.2025 | 295,00 | 300,50 | 295,00 | 297,20 | -0,77% | 880.150,00 |
| 22.08.2025 | 296,85 | 301,62 | 295,90 | 299,51 | 1,71% | 1.615.932,00 |
| 21.08.2025 | 289,92 | 296,74 | 288,28 | 294,47 | 1,54% | 1.496.161,00 |
| 20.08.2025 | 287,00 | 290,17 | 285,41 | 290,00 | 0,61% | 1.247.813,00 |
| 19.08.2025 | 286,74 | 292,02 | 285,21 | 288,25 | 0,37% | 1.534.237,00 |
| 18.08.2025 | 288,36 | 290,87 | 287,00 | 287,19 | 0,28% | 1.298.136,00 |
| 15.08.2025 | 287,20 | 290,65 | 284,62 | 286,39 | 1,79% | 1.738.781,00 |
| 14.08.2025 | 280,22 | 283,90 | 279,09 | 281,34 | -0,23% | 1.144.794,00 |
| 13.08.2025 | 275,79 | 283,49 | 275,32 | 281,99 | 2,56% | 2.064.536,00 |
| 12.08.2025 | 268,06 | 275,63 | 265,85 | 274,94 | 3,10% | 1.547.209,00 |
| 11.08.2025 | 267,69 | 271,94 | 265,00 | 266,67 | 0,00% | 1.749.499,00 |
| 08.08.2025 | 256,76 | 267,42 | 255,64 | 266,68 | 4,11% | 1.678.450,00 |
| 07.08.2025 | 257,08 | 259,00 | 252,55 | 256,14 | -0,19% | 850.519,00 |
| 06.08.2025 | 253,00 | 259,46 | 252,43 | 256,62 | 0,84% | 1.263.459,00 |
| 05.08.2025 | 244,74 | 258,89 | 244,10 | 254,47 | 2,88% | 1.936.939,00 |
| 04.08.2025 | 247,50 | 250,66 | 245,35 | 247,35 | 0,04% | 1.316.343,00 |
| 01.08.2025 | 249,51 | 252,00 | 244,83 | 247,26 | -1,04% | 1.756.131,00 |
| 31.07.2025 | 258,68 | 261,47 | 247,95 | 249,87 | -4,44% | 3.140.934,00 |
| 30.07.2025 | 249,59 | 265,25 | 240,84 | 261,47 | 12,40% | 6.384.024,00 |
| 29.07.2025 | 231,20 | 237,28 | 227,51 | 232,62 | 0,48% | 2.089.086,00 |
| 28.07.2025 | 238,24 | 239,43 | 231,10 | 231,52 | -2,71% | 1.791.839,00 |
| 25.07.2025 | 231,10 | 239,82 | 231,10 | 237,98 | 3,83% | 1.569.779,00 |
| 24.07.2025 | 234,75 | 237,74 | 227,96 | 229,21 | -3,34% | 1.234.973,00 |
| 23.07.2025 | 235,45 | 237,29 | 230,63 | 237,12 | 2,60% | 1.915.250,00 |
| 22.07.2025 | 224,50 | 231,93 | 223,91 | 231,12 | 3,44% | 1.622.756,00 |
| 21.07.2025 | 223,16 | 226,70 | 220,96 | 223,43 | 1,37% | 2.139.349,00 |
| 18.07.2025 | 222,95 | 224,17 | 206,87 | 220,41 | -1,40% | 4.320.072,00 |
| 17.07.2025 | 226,26 | 227,72 | 216,65 | 223,55 | -1,33% | 1.775.756,00 |
| 16.07.2025 | 222,50 | 227,34 | 221,21 | 226,56 | 2,10% | 1.097.299,00 |
| 15.07.2025 | 228,18 | 229,80 | 221,27 | 221,90 | -2,44% | 1.469.616,00 |
| 14.07.2025 | 230,80 | 230,80 | 226,57 | 227,46 | -1,39% | 1.233.964,00 |
| 11.07.2025 | 229,40 | 231,84 | 228,46 | 230,67 | -0,65% | 1.077.823,00 |
| 10.07.2025 | 235,36 | 236,89 | 231,44 | 232,18 | -1,91% | 1.183.997,00 |
| 09.07.2025 | 236,76 | 237,76 | 233,73 | 236,70 | -0,33% | 770.682,00 |
| 08.07.2025 | 237,00 | 239,79 | 234,72 | 237,49 | 0,12% | 912.172,00 |
| 07.07.2025 | 238,91 | 239,05 | 234,38 | 237,21 | -1,03% | 1.367.228,00 |
| 03.07.2025 | 246,63 | 246,63 | 238,07 | 239,68 | -1,69% | 960.833,00 |
| 02.07.2025 | 248,19 | 250,82 | 241,81 | 243,79 | -3,48% | 2.587.235,00 |
| 01.07.2025 | 242,34 | 252,88 | 241,82 | 252,58 | 3,31% | 1.455.987,00 |
| 30.06.2025 | 240,99 | 244,69 | 240,94 | 244,48 | 1,07% | 1.232.934,00 |
| 27.06.2025 | 238,89 | 244,18 | 238,89 | 241,88 | 0,83% | 1.755.423,00 |
| 26.06.2025 | 239,62 | 243,43 | 238,33 | 239,90 | 0,58% | 1.014.191,00 |
| 25.06.2025 | 239,80 | 241,04 | 236,60 | 238,51 | -0,12% | 1.346.190,00 |
| 24.06.2025 | 235,09 | 239,56 | 233,28 | 238,79 | 1,76% | 1.281.283,00 |
| 23.06.2025 | 239,09 | 240,58 | 233,65 | 234,66 | -2,07% | 1.826.818,00 |
| 20.06.2025 | 244,37 | 246,40 | 239,31 | 239,62 | -1,55% | 2.045.560,00 |
| 18.06.2025 | 242,34 | 245,88 | 239,94 | 243,40 | 0,81% | 1.686.258,00 |
| 17.06.2025 | 234,55 | 244,92 | 234,44 | 241,45 | 2,57% | 3.163.986,00 |
| 16.06.2025 | 236,25 | 236,91 | 229,23 | 235,39 | 0,06% | 2.307.118,00 |
| 13.06.2025 | 232,34 | 236,43 | 231,19 | 235,26 | 0,13% | 1.512.932,00 |
| 12.06.2025 | 230,59 | 235,08 | 227,76 | 234,96 | 1,39% | 1.419.525,00 |
| 11.06.2025 | 231,33 | 237,82 | 231,04 | 231,74 | -0,10% | 1.293.531,00 |
| 10.06.2025 | 234,63 | 235,98 | 231,21 | 231,98 | -0,47% | 1.137.707,00 |
| 09.06.2025 | 231,06 | 236,32 | 231,00 | 233,07 | 1,03% | 1.251.927,00 |
| 06.06.2025 | 230,67 | 232,08 | 227,41 | 230,70 | 1,56% | 3.453.625,00 |
| 05.06.2025 | 231,38 | 233,77 | 225,85 | 227,16 | -1,59% | 1.708.863,00 |
| 04.06.2025 | 233,51 | 236,56 | 230,63 | 230,83 | -1,11% | 1.106.097,00 |
| 03.06.2025 | 229,85 | 235,30 | 227,11 | 233,42 | 0,88% | 1.129.442,00 |
| 02.06.2025 | 232,32 | 232,85 | 225,95 | 231,39 | -0,75% | 1.300.502,00 |
| 30.05.2025 | 228,55 | 233,85 | 228,37 | 233,13 | 1,33% | 2.524.816,00 |
| 29.05.2025 | 229,21 | 231,39 | 226,11 | 230,08 | 1,01% | 1.283.603,00 |
| 28.05.2025 | 228,00 | 232,56 | 226,67 | 227,79 | 0,52% | 1.581.123,00 |
| 27.05.2025 | 226,51 | 227,69 | 221,00 | 226,61 | 0,75% | 1.555.476,00 |
| 23.05.2025 | 227,62 | 229,01 | 222,22 | 224,93 | -0,97% | 1.674.901,00 |
| 22.05.2025 | 231,60 | 238,30 | 226,10 | 227,14 | -7,58% | 3.009.069,00 |
| 21.05.2025 | 249,77 | 253,97 | 245,70 | 245,77 | -3,74% | 1.554.558,00 |
| 20.05.2025 | 249,92 | 255,87 | 246,48 | 255,31 | 3,22% | 1.878.852,00 |
| 19.05.2025 | 245,00 | 248,13 | 239,66 | 247,34 | 3,94% | 2.095.672,00 |
| 16.05.2025 | 229,74 | 239,13 | 228,00 | 237,96 | 4,61% | 2.571.970,00 |
| 15.05.2025 | 225,35 | 227,60 | 212,45 | 227,47 | -1,30% | 4.230.023,00 |
| 14.05.2025 | 234,93 | 234,98 | 228,43 | 230,47 | 0,69% | 2.532.322,00 |
| 13.05.2025 | 244,43 | 244,43 | 228,57 | 228,89 | -9,48% | 3.848.469,00 |
| 12.05.2025 | 251,00 | 255,60 | 247,55 | 252,86 | 1,33% | 1.425.159,00 |
| 09.05.2025 | 253,35 | 254,16 | 248,60 | 249,53 | -1,51% | 1.088.225,00 |