192,386$
-1,44%
Echtzeit-Aktienkurs Humana Inc.
Bid:
Ask:
Aktienkurse zur Humana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 194,77 | 197,50 | 192,40 | 195,20 | -0,75% | 3.220.371,00 |
| 29.01.2026 | 195,82 | 197,78 | 193,22 | 196,67 | 1,37% | 3.255.295,00 |
| 28.01.2026 | 206,75 | 207,99 | 191,39 | 194,01 | -6,69% | 8.300.150,00 |
| 27.01.2026 | 219,98 | 223,00 | 206,21 | 207,93 | -21,13% | 10.459.180,00 |
| 26.01.2026 | 263,50 | 269,09 | 261,47 | 263,63 | -1,08% | 1.707.780,00 |
| 23.01.2026 | 265,05 | 269,19 | 264,00 | 266,50 | 0,08% | 1.268.557,00 |
| 22.01.2026 | 271,70 | 274,72 | 265,00 | 266,29 | -1,62% | 1.096.065,00 |
| 21.01.2026 | 270,04 | 271,56 | 265,17 | 270,67 | 1,00% | 1.255.490,00 |
| 20.01.2026 | 271,49 | 279,58 | 267,89 | 268,00 | -1,14% | 1.537.272,00 |
| 19.01.2026 | 271,00 | 271,26 | 270,64 | 271,10 | -0,80% | - |
| 16.01.2026 | 282,44 | 283,08 | 271,57 | 273,28 | -3,76% | 885.654,00 |
| 15.01.2026 | 274,08 | 285,61 | 269,21 | 283,95 | 3,58% | 976.925,00 |
| 14.01.2026 | 272,78 | 278,47 | 272,78 | 274,14 | 0,07% | 941.603,00 |
| 13.01.2026 | 276,51 | 277,96 | 272,86 | 273,96 | -0,95% | 441.603,00 |
| 12.01.2026 | 276,73 | 277,11 | 271,73 | 276,59 | -0,09% | 719.029,00 |
| 09.01.2026 | 279,49 | 280,83 | 276,74 | 276,85 | -0,26% | 610.616,00 |
| 08.01.2026 | 275,58 | 282,71 | 275,58 | 277,57 | 0,91% | 750.394,00 |
| 07.01.2026 | 277,14 | 278,88 | 273,66 | 275,06 | -1,71% | 737.159,00 |
| 06.01.2026 | 275,00 | 284,44 | 274,67 | 279,84 | 1,46% | 1.014.741,00 |
| 05.01.2026 | 264,86 | 277,67 | 263,29 | 275,80 | 4,28% | 1.214.868,00 |
| 02.01.2026 | 257,71 | 266,00 | 256,04 | 264,48 | 3,26% | 1.443.188,00 |
| 31.12.2025 | 258,37 | 261,63 | 256,11 | 256,13 | -1,13% | 617.617,00 |
| 30.12.2025 | 258,09 | 261,22 | 257,43 | 259,05 | 0,27% | 598.720,00 |
| 29.12.2025 | 258,61 | 260,00 | 257,10 | 258,34 | -0,19% | 901.448,00 |
| 26.12.2025 | 258,00 | 259,02 | 254,38 | 258,83 | -0,16% | 557.276,00 |
| 24.12.2025 | 258,17 | 259,25 | 256,67 | 259,25 | 0,83% | 365.429,00 |
| 23.12.2025 | 256,50 | 258,11 | 255,58 | 257,12 | -0,22% | 924.799,00 |
| 22.12.2025 | 256,08 | 263,00 | 255,99 | 257,68 | -0,66% | 1.111.718,00 |
| 19.12.2025 | 259,84 | 262,73 | 258,26 | 259,40 | -0,49% | 1.860.135,00 |
| 18.12.2025 | 259,30 | 266,70 | 257,41 | 260,67 | 0,15% | 1.301.972,00 |
| 17.12.2025 | 257,47 | 266,08 | 256,35 | 260,28 | 0,82% | 1.081.930,00 |
| 16.12.2025 | 268,11 | 270,35 | 256,05 | 258,16 | -6,03% | 3.000.183,00 |
| 15.12.2025 | 269,25 | 274,93 | 265,38 | 274,74 | 2,34% | 2.028.861,00 |
| 12.12.2025 | 267,36 | 274,99 | 267,23 | 268,45 | 0,74% | 1.130.742,00 |
| 11.12.2025 | 256,47 | 271,19 | 254,71 | 266,49 | 3,83% | 1.902.247,00 |
| 10.12.2025 | 249,50 | 256,84 | 247,53 | 256,66 | 2,50% | 1.046.980,00 |
| 09.12.2025 | 255,66 | 258,65 | 249,83 | 250,39 | -2,34% | 970.674,00 |
| 08.12.2025 | 259,95 | 262,33 | 256,22 | 256,39 | -0,57% | 1.282.147,00 |
| 05.12.2025 | 262,52 | 264,80 | 256,14 | 257,85 | 1,91% | 1.627.163,00 |
| 04.12.2025 | 254,59 | 257,48 | 251,03 | 253,02 | -1,52% | 2.097.377,00 |
| 03.12.2025 | 243,00 | 258,34 | 241,60 | 256,92 | 6,18% | 2.531.071,00 |
| 02.12.2025 | 243,47 | 244,00 | 238,81 | 241,96 | -0,11% | 1.696.598,00 |
| 01.12.2025 | 246,00 | 246,77 | 241,81 | 242,23 | -1,44% | 1.623.567,00 |
| 28.11.2025 | 246,70 | 247,26 | 242,81 | 245,77 | -0,09% | 621.850,00 |
| 26.11.2025 | 237,64 | 246,17 | 235,56 | 245,99 | 3,41% | 1.993.578,00 |
| 25.11.2025 | 228,60 | 238,13 | 228,40 | 237,88 | 3,79% | 2.181.993,00 |
| 24.11.2025 | 229,51 | 229,85 | 222,04 | 229,20 | 0,92% | 2.121.129,00 |
| 21.11.2025 | 223,38 | 231,76 | 221,50 | 227,10 | 1,71% | 1.779.659,00 |
| 20.11.2025 | 231,48 | 233,58 | 222,80 | 223,29 | -2,45% | 1.442.785,00 |
| 19.11.2025 | 237,50 | 239,09 | 226,81 | 228,90 | -2,22% | 1.493.304,00 |
| 18.11.2025 | 233,64 | 238,92 | 230,81 | 234,10 | 0,00% | 1.423.355,00 |
| 17.11.2025 | 236,18 | 239,00 | 233,29 | 234,11 | -1,27% | 1.261.715,00 |
| 14.11.2025 | 235,36 | 237,44 | 230,71 | 237,12 | 0,16% | 1.540.455,00 |
| 13.11.2025 | 240,50 | 242,92 | 236,05 | 236,74 | -1,56% | 1.457.142,00 |
| 12.11.2025 | 243,89 | 246,72 | 240,42 | 240,48 | -1,23% | 1.829.035,00 |
| 11.11.2025 | 239,98 | 245,50 | 238,50 | 243,47 | 2,12% | 1.492.141,00 |
| 10.11.2025 | 248,14 | 249,51 | 237,64 | 238,42 | -5,40% | 1.974.395,00 |
| 07.11.2025 | 251,01 | 256,23 | 248,58 | 252,04 | 0,37% | 1.472.385,00 |
| 06.11.2025 | 264,36 | 264,41 | 250,83 | 251,11 | -5,22% | 2.465.891,00 |
| 05.11.2025 | 260,74 | 265,70 | 251,16 | 264,94 | -6,01% | 3.485.442,00 |
| 04.11.2025 | 279,10 | 284,27 | 276,70 | 281,87 | 0,70% | 1.413.508,00 |
| 03.11.2025 | 278,02 | 280,76 | 271,41 | 279,92 | 0,62% | 1.295.263,00 |
| 31.10.2025 | 285,70 | 287,15 | 277,60 | 278,19 | -2,60% | 1.782.774,00 |
| 30.10.2025 | 293,00 | 293,85 | 284,00 | 285,61 | -2,41% | 1.791.132,00 |
| 29.10.2025 | 293,88 | 296,49 | 291,34 | 292,67 | -0,72% | 1.337.263,00 |
| 28.10.2025 | 297,21 | 299,68 | 288,01 | 294,80 | 0,84% | 1.329.379,00 |
| 27.10.2025 | 290,33 | 294,56 | 290,32 | 292,34 | 0,58% | 1.027.314,00 |
| 24.10.2025 | 291,03 | 292,00 | 287,65 | 290,65 | -0,14% | 791.956,00 |
| 23.10.2025 | 282,88 | 292,44 | 282,50 | 291,05 | 1,16% | 881.696,00 |
| 22.10.2025 | 295,00 | 295,20 | 287,30 | 287,72 | -2,53% | 972.340,00 |
| 21.10.2025 | 284,67 | 295,49 | 281,92 | 295,20 | 3,94% | 1.909.959,00 |
| 20.10.2025 | 275,65 | 284,04 | 275,65 | 284,00 | 3,33% | 1.071.661,00 |
| 17.10.2025 | 265,55 | 278,81 | 265,51 | 274,84 | 2,83% | - |
| 16.10.2025 | 262,17 | 267,38 | 261,20 | 267,28 | 1,95% | 1.499.515,00 |
| 15.10.2025 | 260,60 | 262,51 | 256,69 | 262,17 | 0,21% | 1.422.814,00 |
| 14.10.2025 | 266,11 | 268,00 | 257,94 | 261,61 | -3,46% | 2.745.356,00 |
| 13.10.2025 | 280,24 | 281,00 | 270,35 | 271,00 | -3,29% | 1.671.970,00 |
| 10.10.2025 | 285,97 | 285,99 | 275,93 | 280,22 | -3,57% | 1.610.519,00 |
| 09.10.2025 | 301,02 | 301,02 | 290,06 | 290,60 | -2,50% | 948.279,00 |
| 08.10.2025 | 295,67 | 302,79 | 293,43 | 298,04 | 0,94% | 1.551.415,00 |
| 07.10.2025 | 298,29 | 298,75 | 290,79 | 295,25 | 0,02% | 1.787.426,00 |
| 06.10.2025 | 284,41 | 296,25 | 283,00 | 295,20 | 4,05% | 2.777.760,00 |
| 03.10.2025 | 256,48 | 287,51 | 255,01 | 283,72 | 10,56% | 4.476.322,00 |
| 02.10.2025 | 246,22 | 266,87 | 239,00 | 256,62 | 3,99% | 5.300.539,00 |
| 01.10.2025 | 259,96 | 261,78 | 244,46 | 246,77 | -5,15% | 2.802.407,00 |
| 30.09.2025 | 253,67 | 261,91 | 253,67 | 260,17 | 1,94% | 1.603.191,00 |
| 29.09.2025 | 255,38 | 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 | 262,00 | 263,29 | 252,68 | 254,43 | -2,88% | 2.208.600,00 |
| 24.09.2025 | 257,72 | 263,40 | 257,72 | 261,97 | 1,41% | 1.569.133,00 |
| 23.09.2025 | 257,53 | 262,63 | 256,29 | 258,32 | 0,17% | 1.613.056,00 |
| 22.09.2025 | 250,80 | 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 | 270,24 | 272,00 | 264,80 | 264,86 | -1,68% | 1.355.421,00 |
| 17.09.2025 | 273,00 | 273,85 | 267,66 | 269,39 | -1,08% | 1.492.349,00 |
| 16.09.2025 | 272,00 | 273,50 | 264,84 | 272,32 | -1,13% | 2.637.357,00 |
| 15.09.2025 | 275,30 | 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 |