14,580$
0,97%
Echtzeit-Aktienkurs Pediatrix Medical Group, Inc.
Bid:
Ask:
Aktienkurse zur Pediatrix Medical Group, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 14,44 | 14,85 | 14,29 | 14,53 | 0,62% | 1.708.984,00 |
| 08.05.2025 | 14,52 | 14,70 | 14,25 | 14,44 | 0,63% | 1.580.307,00 |
| 07.05.2025 | 14,53 | 14,60 | 14,17 | 14,35 | -0,90% | 1.316.572,00 |
| 06.05.2025 | 13,27 | 14,55 | 13,00 | 14,48 | 11,81% | 1.381.420,00 |
| 05.05.2025 | 12,87 | 13,20 | 12,84 | 12,95 | 0,08% | 1.148.305,00 |
| 02.05.2025 | 12,85 | 13,03 | 12,72 | 12,94 | 1,57% | 407.238,00 |
| 01.05.2025 | 12,93 | 12,94 | 12,55 | 12,74 | -1,09% | 431.423,00 |
| 30.04.2025 | 12,46 | 12,95 | 12,24 | 12,88 | 2,55% | 1.119.772,00 |
| 29.04.2025 | 12,33 | 12,71 | 12,17 | 12,56 | 1,62% | 482.868,00 |
| 28.04.2025 | 12,35 | 12,46 | 12,19 | 12,36 | 0,90% | 483.837,00 |
| 25.04.2025 | 12,34 | 12,35 | 12,05 | 12,25 | -2,00% | 414.153,00 |
| 24.04.2025 | 12,30 | 12,69 | 12,29 | 12,50 | 1,87% | 528.140,00 |
| 23.04.2025 | 12,70 | 12,92 | 12,22 | 12,27 | 1,07% | 538.405,00 |
| 22.04.2025 | 12,14 | 12,22 | 11,96 | 12,14 | 1,17% | 495.602,00 |
| 21.04.2025 | 12,69 | 12,79 | 11,94 | 12,00 | -6,40% | 451.197,00 |
| 17.04.2025 | 13,11 | 13,11 | 12,82 | 12,82 | -2,44% | 483.748,00 |
| 16.04.2025 | 13,34 | 13,40 | 13,06 | 13,14 | -1,50% | 615.185,00 |
| 15.04.2025 | 13,38 | 13,51 | 13,25 | 13,34 | -0,52% | 383.617,00 |
| 14.04.2025 | 13,52 | 13,60 | 13,15 | 13,41 | 0,52% | 488.495,00 |
| 11.04.2025 | 13,40 | 13,54 | 12,96 | 13,34 | -1,62% | 593.762,00 |
| 10.04.2025 | 13,73 | 13,98 | 13,30 | 13,56 | -3,83% | 651.353,00 |
| 09.04.2025 | 13,28 | 14,60 | 13,12 | 14,10 | 6,25% | 1.024.847,00 |
| 08.04.2025 | 13,54 | 13,93 | 13,11 | 13,27 | 0,99% | 1.138.481,00 |
| 07.04.2025 | 13,12 | 13,70 | 12,77 | 13,14 | -2,74% | 878.443,00 |
| 04.04.2025 | 13,58 | 13,86 | 13,26 | 13,51 | -4,46% | 823.937,00 |
| 03.04.2025 | 14,24 | 14,39 | 13,92 | 14,14 | -4,52% | 549.956,00 |
| 02.04.2025 | 14,34 | 14,85 | 14,27 | 14,81 | 2,07% | 501.596,00 |
| 01.04.2025 | 14,49 | 14,68 | 14,22 | 14,51 | 0,14% | 485.994,00 |
| 31.03.2025 | 13,91 | 14,66 | 13,91 | 14,49 | 2,33% | 857.693,00 |
| 28.03.2025 | 14,91 | 15,02 | 14,06 | 14,16 | -5,73% | 670.821,00 |
| 27.03.2025 | 14,80 | 15,20 | 14,67 | 15,02 | 1,90% | 595.558,00 |
| 26.03.2025 | 14,82 | 14,99 | 14,65 | 14,74 | 0,75% | 489.767,00 |
| 25.03.2025 | 14,58 | 14,87 | 14,51 | 14,63 | 0,62% | 618.849,00 |
| 24.03.2025 | 14,42 | 14,73 | 14,24 | 14,54 | 2,32% | 594.109,00 |
| 21.03.2025 | 13,95 | 14,39 | 13,85 | 14,21 | 0,42% | 2.623.410,00 |
| 20.03.2025 | 13,97 | 14,31 | 13,97 | 14,15 | -0,56% | 399.612,00 |
| 19.03.2025 | 14,03 | 14,33 | 13,93 | 14,23 | 1,07% | 603.761,00 |
| 18.03.2025 | 14,18 | 14,26 | 13,91 | 14,08 | -1,12% | 694.939,00 |
| 17.03.2025 | 13,67 | 14,33 | 13,67 | 14,24 | 3,79% | 652.972,00 |
| 14.03.2025 | 13,81 | 14,07 | 13,67 | 13,72 | 0,07% | 482.239,00 |
| 13.03.2025 | 13,90 | 13,90 | 13,53 | 13,71 | -1,51% | 688.483,00 |
| 12.03.2025 | 13,98 | 14,23 | 13,92 | 13,92 | -0,85% | 668.706,00 |
| 11.03.2025 | 14,36 | 14,49 | 13,98 | 14,04 | -2,16% | 619.721,00 |
| 10.03.2025 | 14,45 | 14,90 | 14,06 | 14,35 | -1,98% | 636.911,00 |
| 07.03.2025 | 14,42 | 14,76 | 14,36 | 14,64 | 0,97% | 661.375,00 |
| 06.03.2025 | 14,41 | 14,62 | 14,21 | 14,50 | -0,62% | 505.905,00 |
| 05.03.2025 | 14,69 | 14,69 | 14,37 | 14,59 | 1,04% | 613.807,00 |
| 04.03.2025 | 14,51 | 14,81 | 14,33 | 14,44 | -0,48% | 634.776,00 |
| 03.03.2025 | 14,68 | 14,87 | 14,32 | 14,51 | -1,76% | 896.977,00 |
| 28.02.2025 | 14,89 | 15,18 | 14,67 | 14,77 | -1,93% | 914.861,00 |
| 27.02.2025 | 15,06 | 15,83 | 14,95 | 15,06 | 0,40% | 918.415,00 |
| 26.02.2025 | 15,38 | 15,67 | 14,93 | 15,00 | -2,60% | 749.044,00 |
| 25.02.2025 | 15,63 | 15,75 | 15,19 | 15,40 | -1,79% | 915.898,00 |
| 24.02.2025 | 15,70 | 16,00 | 15,44 | 15,68 | 0,45% | 732.092,00 |
| 21.02.2025 | 17,32 | 17,32 | 15,46 | 15,61 | -9,40% | 1.331.753,00 |
| 20.02.2025 | 14,80 | 17,67 | 14,43 | 17,23 | 22,11% | 2.055.394,00 |
| 19.02.2025 | 14,26 | 14,61 | 14,02 | 14,11 | -1,26% | 864.321,00 |
| 18.02.2025 | 14,03 | 14,45 | 13,93 | 14,29 | 1,36% | 685.646,00 |
| 17.02.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,34% | - |
| 14.02.2025 | 14,43 | 14,51 | 14,03 | 14,05 | -2,90% | 409.466,00 |
| 13.02.2025 | 14,17 | 14,51 | 14,17 | 14,47 | 1,54% | 301.364,00 |
| 12.02.2025 | 14,45 | 14,66 | 13,93 | 14,25 | -2,93% | 569.098,00 |
| 11.02.2025 | 14,02 | 14,84 | 13,88 | 14,68 | 5,01% | 638.480,00 |
| 10.02.2025 | 13,63 | 14,05 | 13,50 | 13,98 | 2,57% | 422.936,00 |
| 07.02.2025 | 13,68 | 13,77 | 13,54 | 13,63 | -0,51% | 327.657,00 |
| 06.02.2025 | 13,93 | 13,99 | 13,55 | 13,70 | -2,00% | 483.734,00 |
| 05.02.2025 | 14,02 | 14,06 | 13,84 | 13,98 | 0,50% | 459.253,00 |
| 04.02.2025 | 13,89 | 14,00 | 13,75 | 13,91 | -0,07% | 288.192,00 |
| 03.02.2025 | 13,81 | 14,15 | 13,72 | 13,92 | -0,43% | 403.614,00 |
| 31.01.2025 | 14,34 | 14,47 | 13,96 | 13,98 | -2,98% | 392.145,00 |
| 30.01.2025 | 14,38 | 14,56 | 14,22 | 14,41 | 1,55% | 335.869,00 |
| 29.01.2025 | 14,25 | 14,40 | 14,12 | 14,19 | -1,87% | 418.645,00 |
| 28.01.2025 | 14,50 | 14,62 | 14,38 | 14,46 | -1,50% | 435.069,00 |
| 27.01.2025 | 14,30 | 14,76 | 14,30 | 14,68 | 2,51% | 643.623,00 |
| 24.01.2025 | 14,10 | 14,34 | 13,83 | 14,32 | 1,13% | 532.182,00 |
| 23.01.2025 | 13,92 | 14,24 | 13,88 | 14,16 | 0,64% | 573.972,00 |
| 22.01.2025 | 13,85 | 14,12 | 13,74 | 14,07 | 0,50% | 593.603,00 |
| 21.01.2025 | 13,91 | 14,07 | 13,80 | 14,00 | 1,16% | 449.386,00 |
| 17.01.2025 | 13,83 | 13,94 | 13,69 | 13,84 | 0,51% | 459.851,00 |
| 16.01.2025 | 13,95 | 13,95 | 13,57 | 13,77 | -1,64% | 473.596,00 |
| 15.01.2025 | 13,81 | 14,10 | 13,62 | 14,00 | 2,49% | 541.352,00 |
| 14.01.2025 | 13,43 | 13,70 | 13,29 | 13,66 | 2,63% | 605.948,00 |
| 13.01.2025 | 12,89 | 13,32 | 12,68 | 13,31 | 6,99% | 695.460,00 |
| 10.01.2025 | 12,54 | 12,62 | 12,36 | 12,44 | -2,28% | 396.137,00 |
| 08.01.2025 | 12,58 | 12,90 | 12,52 | 12,73 | 0,95% | 352.597,00 |
| 07.01.2025 | 12,91 | 12,99 | 12,49 | 12,61 | -1,48% | 448.478,00 |
| 06.01.2025 | 13,14 | 13,38 | 12,77 | 12,80 | -2,59% | 467.111,00 |
| 03.01.2025 | 13,03 | 13,23 | 12,88 | 13,14 | 0,84% | 429.903,00 |
| 02.01.2025 | 13,24 | 13,49 | 12,97 | 13,03 | -0,69% | 475.848,00 |
| 31.12.2024 | 13,24 | 13,38 | 13,07 | 13,12 | -0,68% | 508.403,00 |
| 30.12.2024 | 13,39 | 13,47 | 13,17 | 13,21 | -2,08% | 347.076,00 |
| 27.12.2024 | 13,58 | 13,71 | 13,34 | 13,49 | -1,24% | 430.944,00 |
| 26.12.2024 | 13,61 | 13,72 | 13,44 | 13,66 | -0,36% | 329.724,00 |
| 24.12.2024 | 13,58 | 13,72 | 13,49 | 13,71 | 0,51% | 204.361,00 |
| 23.12.2024 | 13,86 | 14,08 | 13,61 | 13,64 | -3,19% | 550.072,00 |
| 20.12.2024 | 14,09 | 14,69 | 14,01 | 14,09 | -1,12% | 5.048.381,00 |
| 19.12.2024 | 14,01 | 14,40 | 13,97 | 14,25 | 1,71% | 920.638,00 |
| 18.12.2024 | 14,34 | 14,62 | 13,76 | 14,01 | -1,48% | 761.603,00 |
| 17.12.2024 | 14,40 | 14,54 | 13,90 | 14,22 | -1,59% | 1.076.065,00 |
| 16.12.2024 | 14,20 | 14,70 | 14,04 | 14,45 | 2,70% | 865.072,00 |