173,499$
-0,94%
Echtzeit-Aktienkurs Humana Inc.
Bid:
Ask:
Aktienkurse zur Humana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 173,23 | 175,20 | 172,51 | 175,14 | 0,52% | 1.197.988,00 |
| 25.03.2026 | 174,00 | 175,17 | 169,29 | 174,24 | 1,17% | 1.197.789,00 |
| 24.03.2026 | 169,00 | 174,83 | 167,58 | 172,23 | 1,23% | 2.042.242,00 |
| 23.03.2026 | 172,94 | 173,58 | 166,53 | 170,14 | 0,14% | 1.654.206,00 |
| 20.03.2026 | 165,07 | 170,59 | 163,11 | 169,90 | 2,07% | 3.986.479,00 |
| 19.03.2026 | 170,68 | 173,08 | 165,47 | 166,45 | -2,33% | 1.502.564,00 |
| 18.03.2026 | 169,88 | 172,42 | 167,56 | 170,42 | -0,20% | 1.482.923,00 |
| 17.03.2026 | 171,80 | 173,10 | 169,24 | 170,77 | 0,46% | 1.111.605,00 |
| 16.03.2026 | 167,22 | 173,11 | 167,16 | 169,99 | 2,76% | 1.410.761,00 |
| 13.03.2026 | 165,44 | 169,16 | 165,00 | 165,43 | 1,08% | 1.274.856,00 |
| 12.03.2026 | 170,67 | 170,94 | 163,60 | 163,67 | -4,26% | 1.810.018,00 |
| 11.03.2026 | 173,00 | 174,63 | 169,78 | 170,95 | -1,54% | 1.382.229,00 |
| 10.03.2026 | 179,71 | 179,98 | 171,96 | 173,62 | -2,75% | 1.401.703,00 |
| 09.03.2026 | 177,95 | 179,27 | 173,82 | 178,53 | -0,35% | 1.746.311,00 |
| 06.03.2026 | 181,46 | 181,46 | 178,19 | 179,15 | -0,89% | 1.143.765,00 |
| 05.03.2026 | 181,22 | 183,69 | 177,85 | 180,75 | -1,29% | 1.730.892,00 |
| 04.03.2026 | 181,29 | 184,82 | 180,51 | 183,11 | 0,84% | 1.426.000,00 |
| 03.03.2026 | 184,47 | 184,85 | 176,71 | 181,58 | -3,04% | 1.705.682,00 |
| 02.03.2026 | 188,43 | 189,50 | 182,00 | 187,28 | -1,71% | 1.254.062,00 |
| 27.02.2026 | 185,69 | 192,00 | 184,06 | 190,54 | 1,99% | 2.340.462,00 |
| 26.02.2026 | 178,85 | 187,44 | 177,75 | 186,83 | 6,12% | 1.923.081,00 |
| 25.02.2026 | 177,80 | 179,18 | 175,25 | 176,06 | 0,81% | 1.883.357,00 |
| 24.02.2026 | 180,50 | 180,88 | 173,27 | 174,64 | -3,60% | 2.030.718,00 |
| 23.02.2026 | 188,88 | 189,62 | 180,83 | 181,16 | -4,57% | 1.234.374,00 |
| 20.02.2026 | 190,55 | 191,81 | 187,50 | 189,83 | -0,35% | 1.582.487,00 |
| 19.02.2026 | 187,86 | 192,02 | 183,67 | 190,50 | 1,81% | 1.653.771,00 |
| 18.02.2026 | 185,28 | 187,97 | 183,05 | 187,12 | 1,15% | 1.415.872,00 |
| 17.02.2026 | 184,55 | 187,65 | 183,00 | 184,99 | 0,48% | 1.988.056,00 |
| 13.02.2026 | 178,84 | 184,50 | 178,41 | 184,10 | 2,95% | 2.740.732,00 |
| 12.02.2026 | 172,70 | 181,79 | 170,50 | 178,83 | 1,96% | 3.327.029,00 |
| 11.02.2026 | 170,96 | 182,92 | 169,61 | 175,40 | -3,25% | 6.919.293,00 |
| 10.02.2026 | 189,57 | 191,56 | 180,89 | 181,30 | -4,32% | 4.244.766,00 |
| 09.02.2026 | 192,98 | 195,20 | 188,67 | 189,49 | -2,29% | 2.228.186,00 |
| 06.02.2026 | 189,23 | 196,75 | 189,23 | 193,94 | 0,20% | 1.986.373,00 |
| 05.02.2026 | 191,77 | 196,20 | 189,81 | 193,55 | 0,77% | 2.019.759,00 |
| 04.02.2026 | 190,03 | 196,34 | 190,00 | 192,07 | -0,49% | 2.104.051,00 |
| 03.02.2026 | 187,04 | 193,41 | 186,95 | 193,02 | 3,11% | 2.541.806,00 |
| 02.02.2026 | 188,81 | 192,39 | 186,00 | 187,20 | -4,10% | 2.819.766,00 |
| 30.01.2026 | 194,77 | 197,50 | 192,40 | 195,20 | -0,75% | 3.220.371,00 |
| 29.01.2026 | 195,97 | 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 | 264,85 | 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 | 270,85 | 274,72 | 265,00 | 266,29 | -1,62% | 1.096.065,00 |
| 21.01.2026 | 270,17 | 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 | 274,70 | 285,61 | 269,21 | 283,95 | 3,58% | 976.925,00 |
| 14.01.2026 | 272,78 | 278,47 | 272,78 | 274,14 | 0,07% | 940.848,00 |
| 13.01.2026 | 276,51 | 277,96 | 272,86 | 273,96 | -0,95% | 441.294,00 |
| 12.01.2026 | 276,73 | 277,11 | 271,73 | 276,59 | -0,09% | 718.496,00 |
| 09.01.2026 | 279,16 | 280,83 | 276,74 | 276,85 | -0,26% | 610.551,00 |
| 08.01.2026 | 275,58 | 282,71 | 275,58 | 277,57 | 0,91% | 707.939,00 |
| 07.01.2026 | 277,14 | 278,88 | 273,66 | 275,06 | -1,71% | 736.812,00 |
| 06.01.2026 | 275,00 | 284,44 | 274,67 | 279,84 | 1,46% | 1.014.054,00 |
| 05.01.2026 | 264,86 | 277,67 | 263,29 | 275,80 | 4,28% | 1.285.350,00 |
| 02.01.2026 | 257,71 | 266,00 | 256,04 | 264,48 | 3,26% | 1.442.766,00 |
| 31.12.2025 | 258,37 | 261,63 | 256,11 | 256,13 | -1,13% | 617.617,00 |
| 30.12.2025 | 258,36 | 261,22 | 257,43 | 259,05 | 0,27% | 590.542,00 |
| 29.12.2025 | 257,90 | 260,00 | 257,10 | 258,34 | -0,19% | 891.334,00 |
| 26.12.2025 | 258,00 | 259,02 | 254,38 | 258,83 | -0,16% | 513.809,00 |
| 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% | 923.505,00 |
| 22.12.2025 | 256,08 | 263,00 | 255,99 | 257,68 | -0,66% | 1.093.305,00 |
| 19.12.2025 | 259,31 | 262,73 | 258,26 | 259,40 | -0,49% | 1.848.825,00 |
| 18.12.2025 | 259,30 | 266,70 | 257,41 | 260,67 | 0,15% | 1.299.853,00 |
| 17.12.2025 | 257,47 | 266,08 | 256,35 | 260,28 | 0,82% | 1.072.544,00 |
| 16.12.2025 | 268,11 | 270,35 | 256,05 | 258,16 | -6,03% | 2.988.364,00 |
| 15.12.2025 | 269,25 | 274,93 | 265,38 | 274,74 | 2,34% | 1.790.101,00 |
| 12.12.2025 | 267,25 | 274,99 | 267,23 | 268,45 | 0,74% | 1.084.138,00 |
| 11.12.2025 | 256,47 | 271,19 | 254,71 | 266,49 | 3,83% | 1.877.111,00 |
| 10.12.2025 | 249,50 | 256,84 | 247,53 | 256,66 | 2,50% | 1.040.875,00 |
| 09.12.2025 | 255,66 | 258,65 | 249,83 | 250,39 | -2,34% | 969.136,00 |
| 08.12.2025 | 259,95 | 262,33 | 256,22 | 256,39 | -0,57% | 1.211.454,00 |
| 05.12.2025 | 262,52 | 264,80 | 256,14 | 257,85 | 1,91% | 1.595.338,00 |
| 04.12.2025 | 254,59 | 257,48 | 251,03 | 253,02 | -1,52% | 2.029.710,00 |
| 03.12.2025 | 243,00 | 258,34 | 241,60 | 256,92 | 6,18% | 2.469.700,00 |
| 02.12.2025 | 243,47 | 244,00 | 238,81 | 241,96 | -0,11% | 1.689.747,00 |
| 01.12.2025 | 246,00 | 246,77 | 241,81 | 242,23 | -1,44% | 1.623.365,00 |
| 28.11.2025 | 246,70 | 247,26 | 242,81 | 245,77 | -0,09% | 621.824,00 |
| 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% | 2.110.921,00 |
| 24.11.2025 | 229,51 | 229,85 | 222,04 | 229,20 | 0,92% | 2.031.152,00 |
| 21.11.2025 | 223,14 | 231,76 | 221,50 | 227,10 | 1,71% | 1.741.264,00 |
| 20.11.2025 | 231,48 | 233,58 | 222,80 | 223,29 | -2,45% | 1.426.558,00 |
| 19.11.2025 | 237,50 | 239,09 | 226,81 | 228,90 | -2,22% | 1.489.657,00 |
| 18.11.2025 | 233,64 | 238,92 | 230,81 | 234,10 | 0,00% | 1.417.320,00 |
| 17.11.2025 | 236,18 | 239,00 | 233,29 | 234,11 | -1,27% | 1.258.530,00 |
| 14.11.2025 | 235,37 | 237,44 | 230,71 | 237,12 | 0,16% | 1.534.428,00 |
| 13.11.2025 | 240,50 | 242,92 | 236,05 | 236,74 | -1,56% | 1.439.414,00 |
| 12.11.2025 | 243,89 | 246,72 | 240,42 | 240,48 | -1,23% | 1.827.041,00 |
| 11.11.2025 | 239,98 | 245,50 | 238,50 | 243,47 | 2,12% | 1.435.893,00 |
| 10.11.2025 | 248,14 | 249,51 | 237,64 | 238,42 | -5,40% | 1.859.887,00 |
| 07.11.2025 | 251,01 | 256,23 | 248,58 | 252,04 | 0,37% | 1.457.267,00 |
| 06.11.2025 | 264,36 | 264,41 | 250,83 | 251,11 | -5,22% | 2.303.598,00 |
| 05.11.2025 | 260,74 | 265,70 | 251,16 | 264,94 | -6,01% | 3.469.248,00 |
| 04.11.2025 | 279,10 | 284,27 | 276,70 | 281,87 | 0,70% | 1.305.089,00 |
| 03.11.2025 | 278,02 | 280,76 | 271,41 | 279,92 | 0,62% | 1.233.089,00 |