14,532$
-0,40%
Echtzeit-Aktienkurs Pediatrix Medical Group, Inc.
Bid:
Ask:
Aktienkurse zur Pediatrix Medical Group, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2025 | 14,41 | 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 |
| 13.12.2024 | 14,09 | 14,26 | 13,94 | 14,07 | -0,71% | 323.416,00 |
| 12.12.2024 | 14,19 | 14,67 | 14,04 | 14,17 | -0,21% | 682.184,00 |
| 11.12.2024 | 14,37 | 14,54 | 14,19 | 14,20 | -1,93% | 655.732,00 |
| 10.12.2024 | 14,26 | 14,59 | 14,11 | 14,48 | 1,12% | 676.762,00 |
| 09.12.2024 | 15,00 | 15,00 | 14,30 | 14,32 | -3,24% | 477.339,00 |
| 06.12.2024 | 14,84 | 14,84 | 14,45 | 14,80 | 0,68% | 404.429,00 |
| 05.12.2024 | 14,88 | 14,93 | 14,64 | 14,70 | -1,28% | 524.877,00 |
| 04.12.2024 | 14,74 | 14,92 | 14,62 | 14,89 | 0,47% | 737.005,00 |
| 03.12.2024 | 15,01 | 15,06 | 14,65 | 14,82 | -1,27% | 650.608,00 |
| 02.12.2024 | 14,87 | 15,10 | 14,59 | 15,01 | 0,33% | 774.372,00 |
| 29.11.2024 | 14,71 | 14,97 | 14,71 | 14,96 | 1,29% | 420.730,00 |
| 27.11.2024 | 14,79 | 15,00 | 14,56 | 14,77 | 0,14% | 653.169,00 |
| 26.11.2024 | 14,83 | 14,96 | 14,56 | 14,75 | -0,07% | 715.152,00 |
| 25.11.2024 | 15,24 | 15,32 | 14,69 | 14,76 | -1,34% | 1.124.630,00 |
| 22.11.2024 | 14,75 | 15,28 | 14,57 | 14,96 | 1,42% | 933.682,00 |
| 21.11.2024 | 14,46 | 14,76 | 14,36 | 14,75 | 1,79% | 744.900,00 |
| 20.11.2024 | 14,54 | 14,65 | 14,29 | 14,49 | -0,82% | 727.478,00 |
| 19.11.2024 | 14,22 | 14,61 | 14,21 | 14,61 | 0,97% | 547.083,00 |
| 18.11.2024 | 14,28 | 14,74 | 14,15 | 14,47 | 2,26% | 889.789,00 |
| 15.11.2024 | 14,83 | 14,83 | 14,10 | 14,15 | -4,13% | 720.494,00 |
| 14.11.2024 | 15,18 | 15,35 | 14,74 | 14,76 | -3,02% | 609.260,00 |
| 13.11.2024 | 15,47 | 15,53 | 15,17 | 15,22 | -1,81% | 655.587,00 |
| 12.11.2024 | 15,91 | 16,07 | 15,43 | 15,50 | -2,88% | 490.907,00 |
| 11.11.2024 | 16,03 | 16,06 | 15,66 | 15,96 | 1,27% | 698.658,00 |
| 08.11.2024 | 15,98 | 16,10 | 15,69 | 15,76 | -1,75% | 703.827,00 |
| 07.11.2024 | 15,99 | 16,27 | 15,86 | 16,04 | -0,25% | 647.024,00 |
| 06.11.2024 | 16,12 | 16,41 | 15,69 | 16,08 | 4,69% | 1.081.244,00 |
| 05.11.2024 | 15,29 | 15,52 | 15,17 | 15,36 | 1,45% | 966.939,00 |
| 04.11.2024 | 15,39 | 15,43 | 14,67 | 15,14 | -0,46% | 1.193.922,00 |
| 01.11.2024 | 13,80 | 15,42 | 12,96 | 15,21 | 23,46% | 3.254.426,00 |
| 31.10.2024 | 12,68 | 12,75 | 12,29 | 12,32 | -2,69% | 626.036,00 |
| 30.10.2024 | 12,83 | 13,01 | 12,63 | 12,66 | -2,39% | 602.631,00 |
| 29.10.2024 | 12,67 | 13,02 | 12,67 | 12,97 | 0,86% | 524.576,00 |
| 28.10.2024 | 12,57 | 12,98 | 12,56 | 12,86 | 3,63% | 307.533,00 |
| 25.10.2024 | 12,53 | 12,70 | 12,35 | 12,41 | -1,27% | 322.479,00 |
| 24.10.2024 | 12,62 | 12,69 | 12,47 | 12,57 | 0,16% | 370.045,00 |
| 23.10.2024 | 12,78 | 12,83 | 12,45 | 12,55 | -2,71% | 462.903,00 |
| 22.10.2024 | 12,65 | 12,93 | 12,55 | 12,90 | 1,34% | 341.859,00 |
| 21.10.2024 | 12,78 | 12,82 | 12,66 | 12,73 | -0,24% | 386.498,00 |
| 18.10.2024 | 12,69 | 12,99 | 12,58 | 12,76 | 0,71% | 633.611,00 |
| 17.10.2024 | 12,54 | 12,85 | 12,45 | 12,67 | 0,08% | 443.044,00 |
| 16.10.2024 | 12,48 | 12,75 | 12,39 | 12,66 | 3,01% | 1.720.111,00 |
| 15.10.2024 | 12,26 | 12,53 | 12,21 | 12,29 | -0,08% | 777.621,00 |
| 14.10.2024 | 12,12 | 12,47 | 12,02 | 12,30 | 1,57% | 440.626,00 |
| 11.10.2024 | 12,05 | 12,15 | 11,94 | 12,11 | 0,92% | 519.205,00 |
| 10.10.2024 | 11,69 | 12,05 | 11,59 | 12,00 | 1,35% | 600.892,00 |