232,905$
1,23%
Echtzeit-Aktienkurs Humana Inc.
Bid:
Ask:
Aktienkurse zur Humana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 253,38 | 256,11 | 251,50 | 253,35 | 0,09% | 1.234.887,00 |
| 07.05.2025 | 253,15 | 254,87 | 250,00 | 253,12 | 0,54% | 782.897,00 |
| 06.05.2025 | 255,01 | 258,00 | 250,79 | 251,77 | -1,92% | 985.553,00 |
| 05.05.2025 | 256,98 | 260,03 | 256,05 | 256,69 | -0,69% | 1.348.335,00 |
| 02.05.2025 | 258,87 | 260,20 | 254,14 | 258,48 | 0,95% | 1.740.141,00 |
| 01.05.2025 | 264,19 | 267,01 | 255,60 | 256,04 | -2,36% | 1.755.610,00 |
| 30.04.2025 | 273,45 | 276,14 | 254,50 | 262,24 | 1,11% | 3.489.061,00 |
| 29.04.2025 | 263,50 | 264,52 | 257,94 | 259,36 | -1,46% | 2.472.514,00 |
| 28.04.2025 | 264,05 | 266,66 | 260,02 | 263,20 | -0,45% | 1.717.289,00 |
| 25.04.2025 | 266,11 | 267,31 | 262,01 | 264,40 | -1,28% | 1.097.955,00 |
| 24.04.2025 | 263,05 | 268,01 | 259,75 | 267,83 | 1,60% | 1.061.170,00 |
| 23.04.2025 | 260,00 | 266,34 | 255,21 | 263,61 | 1,81% | 1.092.431,00 |
| 22.04.2025 | 248,50 | 259,21 | 246,83 | 258,92 | 5,29% | 1.340.743,00 |
| 21.04.2025 | 262,51 | 264,17 | 243,65 | 245,91 | -7,02% | 2.050.617,00 |
| 17.04.2025 | 256,96 | 270,32 | 256,04 | 264,48 | -7,40% | 3.670.510,00 |
| 16.04.2025 | 286,78 | 291,33 | 282,00 | 285,61 | -0,41% | 1.338.437,00 |
| 15.04.2025 | 286,64 | 288,66 | 280,31 | 286,78 | 0,69% | 1.150.861,00 |
| 14.04.2025 | 296,72 | 298,00 | 281,86 | 284,82 | -3,46% | 1.473.643,00 |
| 11.04.2025 | 289,99 | 296,26 | 284,90 | 295,04 | 1,65% | 1.674.703,00 |
| 10.04.2025 | 286,59 | 293,88 | 279,45 | 290,25 | 1,65% | 2.277.711,00 |
| 09.04.2025 | 280,14 | 290,88 | 270,84 | 285,53 | 1,27% | 2.653.585,00 |
| 08.04.2025 | 291,82 | 292,74 | 274,62 | 281,95 | 10,69% | 4.637.924,00 |
| 07.04.2025 | 247,33 | 256,39 | 242,22 | 254,71 | 0,37% | 1.838.800,00 |
| 04.04.2025 | 263,59 | 270,71 | 253,09 | 253,77 | -4,41% | 2.435.104,00 |
| 03.04.2025 | 263,13 | 274,93 | 261,96 | 265,48 | -0,12% | 1.808.784,00 |
| 02.04.2025 | 263,44 | 265,80 | 261,00 | 265,80 | 0,40% | 1.117.484,00 |
| 01.04.2025 | 265,51 | 268,24 | 261,89 | 264,74 | 0,05% | 927.243,00 |
| 31.03.2025 | 263,92 | 267,00 | 260,75 | 264,60 | 0,01% | 1.201.515,00 |
| 28.03.2025 | 269,96 | 271,68 | 263,41 | 264,58 | -2,15% | 967.920,00 |
| 27.03.2025 | 271,55 | 274,84 | 267,31 | 270,38 | -0,04% | 1.284.387,00 |
| 26.03.2025 | 274,80 | 275,35 | 266,66 | 270,48 | -1,20% | 822.579,00 |
| 25.03.2025 | 272,47 | 274,00 | 268,96 | 273,77 | 0,75% | 1.392.707,00 |
| 24.03.2025 | 266,10 | 272,74 | 265,57 | 271,72 | 2,09% | 1.252.837,00 |
| 21.03.2025 | 266,14 | 269,31 | 263,23 | 266,17 | -0,25% | 1.963.626,00 |
| 20.03.2025 | 266,58 | 268,50 | 265,00 | 266,83 | -0,19% | 1.069.984,00 |
| 19.03.2025 | 268,43 | 269,66 | 264,18 | 267,34 | -0,90% | 1.614.193,00 |
| 18.03.2025 | 265,13 | 271,39 | 263,86 | 269,78 | 2,03% | 1.632.637,00 |
| 17.03.2025 | 255,73 | 265,63 | 254,07 | 264,41 | 4,56% | 1.103.942,00 |
| 14.03.2025 | 254,68 | 259,25 | 251,24 | 252,88 | 0,46% | 1.331.435,00 |
| 13.03.2025 | 247,99 | 252,92 | 245,00 | 251,73 | 1,05% | 1.074.953,00 |
| 12.03.2025 | 250,23 | 252,86 | 247,00 | 249,11 | -0,44% | 1.150.879,00 |
| 11.03.2025 | 252,16 | 255,14 | 247,89 | 250,20 | -0,42% | 1.387.815,00 |
| 10.03.2025 | 258,02 | 263,67 | 249,02 | 251,25 | -3,28% | 2.108.547,00 |
| 07.03.2025 | 262,42 | 268,50 | 259,13 | 259,76 | -2,26% | 1.553.129,00 |
| 06.03.2025 | 260,47 | 267,35 | 260,01 | 265,76 | 1,39% | 1.434.814,00 |
| 05.03.2025 | 261,94 | 264,84 | 259,10 | 262,12 | -0,25% | 1.033.835,00 |
| 04.03.2025 | 261,42 | 266,44 | 259,39 | 262,78 | 0,47% | 1.316.985,00 |
| 03.03.2025 | 270,04 | 272,78 | 260,90 | 261,54 | -3,28% | 1.561.165,00 |
| 28.02.2025 | 260,39 | 271,28 | 260,39 | 270,42 | 3,43% | 2.250.687,00 |
| 27.02.2025 | 257,14 | 263,19 | 256,79 | 261,44 | 2,50% | 1.448.495,00 |
| 26.02.2025 | 257,57 | 259,05 | 252,25 | 255,07 | -1,62% | 1.490.924,00 |
| 25.02.2025 | 255,33 | 259,73 | 248,80 | 259,27 | 1,67% | 1.770.962,00 |
| 24.02.2025 | 258,02 | 259,88 | 253,85 | 255,00 | -0,36% | 1.721.542,00 |
| 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 |