255,901$
-5,68%
Echtzeit-Aktienkurs Humana Inc.
Bid:
Ask:
Aktienkurse zur Humana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 258,00 | 264,00 | 253,15 | 255,91 | -5,67% | 2.863.161,00 |
| 20.02.2025 | 263,51 | 272,13 | 262,08 | 271,30 | 2,18% | 1.037.837,00 |
| 19.02.2025 | 256,85 | 265,92 | 255,12 | 265,52 | 3,22% | 1.233.336,00 |
| 18.02.2025 | 252,41 | 259,17 | 251,09 | 257,24 | 1,08% | 1.418.988,00 |
| 17.02.2025 | 254,44 | 254,50 | 254,04 | 254,49 | 0,26% | - |
| 14.02.2025 | 254,00 | 258,31 | 249,88 | 253,83 | 0,38% | 2.386.589,00 |
| 13.02.2025 | 261,99 | 263,25 | 251,98 | 252,88 | -2,75% | 1.734.988,00 |
| 12.02.2025 | 259,40 | 268,36 | 258,47 | 260,03 | 1,05% | 2.649.884,00 |
| 11.02.2025 | 273,63 | 273,63 | 242,75 | 257,34 | -3,55% | 4.535.180,00 |
| 10.02.2025 | 271,96 | 272,74 | 259,07 | 266,80 | -2,74% | 3.030.543,00 |
| 07.02.2025 | 279,58 | 281,54 | 273,21 | 274,33 | -1,88% | 985.014,00 |
| 06.02.2025 | 289,92 | 291,65 | 277,34 | 279,58 | -3,77% | 1.523.485,00 |
| 05.02.2025 | 293,88 | 295,35 | 286,47 | 290,53 | -1,69% | 1.102.586,00 |
| 04.02.2025 | 290,07 | 297,55 | 286,24 | 295,53 | 0,86% | 1.577.055,00 |
| 03.02.2025 | 291,36 | 295,61 | 289,96 | 293,00 | -0,08% | 1.555.873,00 |
| 31.01.2025 | 296,00 | 297,00 | 292,71 | 293,23 | -1,24% | 1.250.795,00 |
| 30.01.2025 | 288,71 | 298,01 | 288,71 | 296,91 | 0,91% | 1.196.022,00 |
| 29.01.2025 | 302,97 | 304,87 | 292,10 | 294,23 | -2,93% | 1.252.852,00 |
| 28.01.2025 | 296,52 | 303,96 | 296,50 | 303,11 | 1,80% | 1.134.420,00 |
| 27.01.2025 | 298,66 | 303,65 | 296,75 | 297,76 | 1,06% | 2.177.884,00 |
| 24.01.2025 | 291,60 | 298,50 | 289,82 | 294,63 | 0,28% | 1.216.051,00 |
| 23.01.2025 | 289,66 | 307,28 | 282,16 | 293,80 | 3,12% | 5.077.615,00 |
| 22.01.2025 | 282,44 | 285,87 | 278,29 | 284,92 | 0,09% | 908.380,00 |
| 21.01.2025 | 283,57 | 284,95 | 280,36 | 284,67 | 0,72% | 958.727,00 |
| 17.01.2025 | 275,40 | 287,06 | 270,86 | 282,63 | 2,48% | 1.835.540,00 |
| 16.01.2025 | 275,01 | 279,32 | 268,44 | 275,80 | -1,32% | 1.600.290,00 |
| 15.01.2025 | 281,74 | 284,37 | 279,27 | 279,49 | -1,11% | 1.204.698,00 |
| 14.01.2025 | 285,91 | 288,30 | 281,20 | 282,63 | -1,65% | 1.092.777,00 |
| 13.01.2025 | 281,85 | 290,67 | 278,95 | 287,36 | 6,81% | 1.989.194,00 |
| 10.01.2025 | 268,53 | 275,50 | 267,12 | 269,04 | 0,34% | 1.660.791,00 |
| 08.01.2025 | 266,62 | 268,91 | 260,45 | 268,13 | 0,34% | 892.297,00 |
| 07.01.2025 | 266,45 | 271,46 | 265,03 | 267,21 | 1,10% | 976.848,00 |
| 06.01.2025 | 263,81 | 271,36 | 263,17 | 264,29 | 0,69% | 1.736.896,00 |
| 03.01.2025 | 253,49 | 265,82 | 251,70 | 262,47 | 3,89% | 1.373.935,00 |
| 02.01.2025 | 256,95 | 259,09 | 252,00 | 252,65 | -0,42% | 878.531,00 |
| 31.12.2024 | 253,87 | 258,57 | 251,29 | 253,71 | -0,22% | 873.888,00 |
| 30.12.2024 | 253,60 | 256,35 | 250,50 | 254,26 | -0,54% | 951.197,00 |
| 27.12.2024 | 254,00 | 257,37 | 253,00 | 255,64 | -0,20% | 1.050.064,00 |
| 26.12.2024 | 254,26 | 258,37 | 253,59 | 256,14 | 0,24% | 846.910,00 |
| 24.12.2024 | 254,30 | 256,65 | 252,48 | 255,52 | -0,09% | 483.239,00 |
| 23.12.2024 | 247,27 | 256,50 | 244,51 | 255,74 | 3,50% | 2.089.754,00 |
| 20.12.2024 | 235,34 | 252,54 | 234,66 | 247,10 | 4,80% | 4.223.637,00 |
| 19.12.2024 | 237,93 | 240,00 | 231,65 | 235,78 | -1,70% | 2.424.575,00 |
| 18.12.2024 | 237,00 | 242,40 | 235,50 | 239,85 | 2,55% | 2.677.863,00 |
| 17.12.2024 | 258,41 | 260,21 | 233,00 | 233,89 | -10,20% | 5.641.336,00 |
| 16.12.2024 | 272,75 | 276,12 | 257,39 | 260,46 | -4,98% | 3.129.628,00 |
| 13.12.2024 | 271,79 | 274,22 | 269,13 | 274,12 | 0,49% | 1.383.466,00 |
| 12.12.2024 | 278,19 | 279,91 | 272,74 | 272,78 | -1,95% | 1.666.300,00 |
| 11.12.2024 | 283,73 | 288,16 | 275,63 | 278,20 | -2,67% | 1.812.835,00 |
| 10.12.2024 | 286,62 | 290,75 | 284,78 | 285,82 | -0,15% | 1.131.446,00 |
| 09.12.2024 | 281,87 | 288,99 | 281,87 | 286,24 | 1,60% | 1.125.594,00 |
| 06.12.2024 | 284,60 | 284,60 | 274,53 | 281,73 | -0,47% | 1.751.061,00 |
| 05.12.2024 | 287,74 | 288,44 | 281,91 | 283,06 | -1,74% | 1.081.313,00 |
| 04.12.2024 | 290,08 | 291,13 | 283,26 | 288,08 | -1,05% | 1.269.710,00 |
| 03.12.2024 | 291,55 | 294,91 | 286,82 | 291,13 | -0,68% | 1.046.060,00 |
| 02.12.2024 | 297,04 | 297,04 | 291,68 | 293,13 | -1,10% | 1.261.279,00 |
| 29.11.2024 | 295,58 | 298,92 | 294,85 | 296,38 | -0,10% | 533.889,00 |
| 27.11.2024 | 296,67 | 299,19 | 294,96 | 296,68 | 0,37% | 995.819,00 |
| 26.11.2024 | 304,00 | 304,00 | 294,47 | 295,59 | -2,82% | 1.555.989,00 |
| 25.11.2024 | 312,00 | 313,00 | 303,63 | 304,18 | 2,04% | 2.656.941,00 |
| 22.11.2024 | 296,00 | 303,03 | 295,41 | 298,11 | 0,81% | 1.450.563,00 |
| 21.11.2024 | 293,39 | 296,52 | 291,63 | 295,71 | 0,59% | 1.213.106,00 |
| 20.11.2024 | 283,23 | 295,72 | 282,50 | 293,97 | 5,83% | 2.286.853,00 |
| 19.11.2024 | 270,97 | 278,37 | 268,41 | 277,78 | 2,37% | 1.447.478,00 |
| 18.11.2024 | 274,56 | 279,43 | 270,81 | 271,35 | -1,57% | 1.929.880,00 |
| 15.11.2024 | 284,60 | 284,60 | 274,59 | 275,67 | -2,64% | 1.842.901,00 |
| 14.11.2024 | 286,08 | 289,21 | 280,33 | 283,14 | -2,17% | 2.049.047,00 |
| 13.11.2024 | 279,00 | 291,09 | 277,26 | 289,42 | 3,34% | 2.191.327,00 |
| 12.11.2024 | 285,41 | 285,99 | 274,25 | 280,06 | -0,84% | 1.684.661,00 |
| 11.11.2024 | 273,00 | 283,60 | 270,72 | 282,44 | -1,97% | 2.213.507,00 |
| 08.11.2024 | 288,71 | 293,26 | 286,00 | 288,12 | 0,13% | 1.691.681,00 |
| 07.11.2024 | 288,48 | 297,50 | 285,48 | 287,76 | -0,26% | 2.492.848,00 |
| 06.11.2024 | 290,26 | 290,71 | 278,02 | 288,51 | 10,71% | 5.199.686,00 |
| 05.11.2024 | 256,20 | 261,93 | 252,21 | 260,60 | 1,98% | 1.460.891,00 |
| 04.11.2024 | 260,90 | 262,09 | 251,83 | 255,55 | -1,98% | 1.908.942,00 |
| 01.11.2024 | 259,07 | 265,00 | 258,17 | 260,71 | 1,12% | 1.424.246,00 |
| 31.10.2024 | 257,40 | 265,48 | 256,00 | 257,83 | -3,19% | 1.865.168,00 |
| 30.10.2024 | 260,00 | 273,28 | 259,82 | 266,32 | 3,32% | 3.358.437,00 |
| 29.10.2024 | 260,57 | 264,26 | 257,43 | 257,77 | -1,27% | 1.800.995,00 |
| 28.10.2024 | 261,02 | 265,81 | 258,91 | 261,09 | 0,14% | 1.630.820,00 |
| 25.10.2024 | 263,03 | 266,83 | 259,76 | 260,73 | 0,83% | 1.824.348,00 |
| 24.10.2024 | 262,75 | 265,16 | 258,10 | 258,58 | -0,03% | 1.696.287,00 |
| 23.10.2024 | 262,31 | 263,61 | 256,56 | 258,65 | -1,40% | 1.518.497,00 |
| 22.10.2024 | 260,99 | 265,14 | 259,50 | 262,31 | 0,67% | 1.859.859,00 |
| 21.10.2024 | 270,00 | 275,45 | 257,73 | 260,57 | -2,46% | 3.500.247,00 |
| 18.10.2024 | 264,54 | 272,00 | 258,98 | 267,14 | 0,30% | 4.660.847,00 |
| 17.10.2024 | 249,10 | 266,70 | 247,33 | 266,34 | 4,21% | 3.694.541,00 |
| 16.10.2024 | 258,22 | 260,58 | 255,28 | 255,57 | -0,79% | 1.773.412,00 |
| 15.10.2024 | 251,24 | 265,34 | 251,24 | 257,60 | -3,74% | 3.151.004,00 |
| 14.10.2024 | 260,00 | 271,31 | 259,41 | 267,60 | 3,69% | 2.902.340,00 |
| 11.10.2024 | 246,95 | 260,48 | 246,73 | 258,07 | 2,64% | 4.020.151,00 |
| 10.10.2024 | 245,72 | 252,27 | 245,49 | 251,44 | 2,44% | 2.494.056,00 |
| 09.10.2024 | 243,00 | 245,80 | 242,00 | 245,45 | 0,93% | 1.841.551,00 |
| 08.10.2024 | 240,36 | 246,71 | 240,00 | 243,20 | 2,92% | 3.205.091,00 |
| 07.10.2024 | 235,50 | 238,02 | 230,49 | 236,29 | -1,56% | 3.253.019,00 |
| 04.10.2024 | 241,70 | 246,96 | 239,63 | 240,03 | -0,72% | 3.608.699,00 |
| 03.10.2024 | 245,68 | 245,79 | 237,01 | 241,78 | -1,91% | 5.396.818,00 |
| 02.10.2024 | 219,76 | 249,88 | 213,31 | 246,49 | -11,79% | 19.640.535,00 |
| 01.10.2024 | 315,00 | 315,40 | 276,80 | 279,45 | -11,77% | 7.056.544,00 |
| 30.09.2024 | 320,38 | 324,38 | 316,00 | 316,74 | -0,89% | 1.520.864,00 |