16,094$
0,02%
Echtzeit-Aktienkurs Pediatrix Medical Group, Inc.
Bid:
Ask:
Aktienkurse zur Pediatrix Medical Group, Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.10.2025 | 15,91 | 16,12 | 15,82 | 16,09 | 0,25% | 602.487,00 |
13.10.2025 | 15,99 | 16,23 | 15,87 | 16,05 | 1,58% | 648.216,00 |
10.10.2025 | 16,42 | 16,49 | 15,70 | 15,80 | -2,59% | 724.485,00 |
09.10.2025 | 17,07 | 17,07 | 16,21 | 16,22 | -5,31% | 669.478,00 |
08.10.2025 | 17,71 | 17,82 | 16,85 | 17,13 | -2,67% | 906.452,00 |
07.10.2025 | 17,74 | 18,22 | 17,58 | 17,60 | -0,23% | 1.043.832,00 |
06.10.2025 | 17,40 | 17,70 | 17,33 | 17,64 | 3,52% | 951.105,00 |
02.10.2025 | 16,96 | 17,12 | 16,80 | 17,04 | 0,24% | 909.547,00 |
01.10.2025 | 16,72 | 17,00 | 16,52 | 17,00 | 1,49% | 739.810,00 |
30.09.2025 | 16,27 | 16,77 | 16,23 | 16,75 | 3,27% | 738.394,00 |
29.09.2025 | 16,30 | 16,36 | 16,11 | 16,22 | -0,49% | 518.943,00 |
26.09.2025 | 16,40 | 16,44 | 16,18 | 16,30 | -0,24% | 554.656,00 |
25.09.2025 | 16,50 | 16,53 | 16,15 | 16,34 | -1,15% | 533.890,00 |
24.09.2025 | 16,41 | 16,66 | 16,38 | 16,53 | 0,30% | 390.356,00 |
23.09.2025 | 16,50 | 16,73 | 16,47 | 16,48 | -0,48% | 570.884,00 |
22.09.2025 | 16,29 | 16,56 | 16,22 | 16,56 | 1,78% | 628.735,00 |
19.09.2025 | 16,65 | 16,68 | 16,26 | 16,27 | -1,93% | 1.977.300,00 |
18.09.2025 | 16,29 | 16,68 | 16,15 | 16,59 | 2,53% | 754.118,00 |
17.09.2025 | 16,34 | 16,59 | 16,12 | 16,18 | 0,31% | 554.626,00 |
16.09.2025 | 16,50 | 16,58 | 16,06 | 16,13 | -2,66% | 580.381,00 |
15.09.2025 | 16,60 | 16,77 | 16,51 | 16,57 | -0,42% | 573.343,00 |
12.09.2025 | 16,87 | 16,94 | 16,61 | 16,64 | -2,18% | 524.924,00 |
11.09.2025 | 16,68 | 17,06 | 16,67 | 17,01 | 2,66% | 610.131,00 |
10.09.2025 | 16,81 | 16,91 | 16,51 | 16,57 | -2,36% | 618.881,00 |
09.09.2025 | 16,94 | 17,13 | 16,80 | 16,97 | 0,12% | 671.644,00 |
08.09.2025 | 17,17 | 17,57 | 16,94 | 16,95 | -0,70% | 833.904,00 |
05.09.2025 | 17,06 | 17,21 | 16,79 | 17,07 | 0,35% | 1.045.640,00 |
04.09.2025 | 16,62 | 17,02 | 16,44 | 17,01 | 2,41% | 753.049,00 |
03.09.2025 | 16,89 | 17,06 | 16,59 | 16,61 | -1,60% | 839.513,00 |
02.09.2025 | 17,07 | 17,07 | 16,58 | 16,88 | -1,92% | 890.242,00 |
29.08.2025 | 17,16 | 17,27 | 17,02 | 17,21 | 0,64% | 710.110,00 |
28.08.2025 | 17,20 | 17,24 | 16,96 | 17,10 | -0,47% | 810.355,00 |
27.08.2025 | 17,00 | 17,28 | 16,94 | 17,18 | 0,88% | 736.570,00 |
26.08.2025 | 16,99 | 17,20 | 16,88 | 17,03 | -0,18% | 811.712,00 |
25.08.2025 | 17,11 | 17,23 | 16,94 | 17,06 | 0,29% | 955.878,00 |
22.08.2025 | 16,25 | 17,10 | 16,25 | 17,01 | 5,33% | 1.202.406,00 |
21.08.2025 | 16,15 | 16,50 | 16,12 | 16,15 | -0,74% | 427.573,00 |
20.08.2025 | 16,45 | 16,51 | 16,25 | 16,27 | -1,33% | 704.196,00 |
19.08.2025 | 16,69 | 16,98 | 16,42 | 16,49 | 3,06% | 1.019.649,00 |
18.08.2025 | 16,10 | 16,30 | 15,92 | 16,00 | -0,25% | 658.048,00 |
15.08.2025 | 15,67 | 16,12 | 15,59 | 16,04 | 3,22% | 1.185.306,00 |
14.08.2025 | 15,44 | 15,64 | 15,27 | 15,54 | 0,26% | 681.451,00 |
13.08.2025 | 14,81 | 15,63 | 14,75 | 15,50 | 5,30% | 837.133,00 |
12.08.2025 | 14,24 | 14,78 | 14,24 | 14,72 | 4,25% | 756.924,00 |
11.08.2025 | 14,32 | 14,53 | 14,05 | 14,12 | -1,47% | 744.329,00 |
08.08.2025 | 14,58 | 14,73 | 14,19 | 14,33 | -1,04% | 1.202.160,00 |
07.08.2025 | 14,39 | 14,53 | 14,04 | 14,48 | 0,28% | 1.183.518,00 |
06.08.2025 | 13,03 | 14,56 | 12,95 | 14,44 | 11,76% | 2.190.199,00 |
05.08.2025 | 13,57 | 13,83 | 12,77 | 12,92 | 5,04% | 1.538.067,00 |
04.08.2025 | 12,02 | 12,38 | 11,90 | 12,30 | 2,67% | 766.721,00 |
01.08.2025 | 12,14 | 12,24 | 11,84 | 11,98 | -2,20% | 572.558,00 |
31.07.2025 | 12,51 | 12,51 | 12,16 | 12,25 | -1,21% | 579.423,00 |
30.07.2025 | 12,51 | 12,70 | 12,30 | 12,40 | -2,13% | 529.121,00 |
29.07.2025 | 12,61 | 12,77 | 12,57 | 12,67 | 0,00% | 486.962,00 |
28.07.2025 | 12,50 | 12,71 | 12,42 | 12,67 | 0,80% | 521.347,00 |
25.07.2025 | 12,50 | 12,74 | 12,39 | 12,57 | 1,21% | 556.785,00 |
24.07.2025 | 13,02 | 13,10 | 12,39 | 12,42 | -5,26% | 704.425,00 |
23.07.2025 | 12,77 | 13,15 | 12,72 | 13,11 | 2,90% | 645.572,00 |
22.07.2025 | 12,69 | 13,07 | 12,64 | 12,74 | 0,79% | 607.206,00 |
21.07.2025 | 12,50 | 12,78 | 12,50 | 12,64 | 0,56% | 689.135,00 |
18.07.2025 | 12,86 | 12,86 | 12,48 | 12,57 | -2,10% | 543.188,00 |
17.07.2025 | 12,76 | 12,97 | 12,68 | 12,84 | 0,16% | 746.443,00 |
16.07.2025 | 12,88 | 12,98 | 12,71 | 12,82 | 0,08% | 960.382,00 |
15.07.2025 | 13,16 | 13,21 | 12,80 | 12,81 | -2,66% | 580.960,00 |
14.07.2025 | 12,83 | 13,23 | 12,71 | 13,16 | 0,30% | 484.703,00 |
11.07.2025 | 13,40 | 13,40 | 13,05 | 13,12 | -2,81% | 516.370,00 |
10.07.2025 | 13,57 | 13,68 | 13,21 | 13,50 | -0,44% | 620.882,00 |
09.07.2025 | 13,59 | 13,60 | 13,26 | 13,56 | 0,52% | 421.056,00 |
08.07.2025 | 13,45 | 13,68 | 13,36 | 13,49 | 0,30% | 458.843,00 |
07.07.2025 | 13,79 | 13,80 | 13,34 | 13,45 | -2,39% | 385.191,00 |
03.07.2025 | 13,73 | 13,81 | 13,65 | 13,78 | 0,00% | 442.364,00 |
02.07.2025 | 14,30 | 14,30 | 13,74 | 13,78 | -3,84% | 518.151,00 |
01.07.2025 | 14,40 | 14,66 | 14,09 | 14,33 | -0,14% | 663.956,00 |
30.06.2025 | 14,05 | 14,39 | 13,91 | 14,35 | 2,28% | 897.406,00 |
27.06.2025 | 13,63 | 14,06 | 13,56 | 14,03 | 2,93% | 1.157.198,00 |
26.06.2025 | 13,72 | 13,79 | 13,36 | 13,63 | 0,00% | 567.316,00 |
25.06.2025 | 13,33 | 13,69 | 13,24 | 13,63 | 1,11% | 586.825,00 |
24.06.2025 | 13,39 | 13,48 | 13,24 | 13,48 | 0,82% | 549.820,00 |
23.06.2025 | 13,16 | 13,38 | 12,99 | 13,37 | 1,13% | 468.230,00 |
20.06.2025 | 13,41 | 13,52 | 13,12 | 13,22 | -0,97% | 1.014.841,00 |
18.06.2025 | 13,25 | 13,49 | 13,23 | 13,35 | -0,45% | 594.733,00 |
17.06.2025 | 13,72 | 13,79 | 13,35 | 13,41 | -2,97% | 709.681,00 |
16.06.2025 | 14,04 | 14,20 | 13,61 | 13,82 | -1,29% | 758.050,00 |
13.06.2025 | 13,86 | 14,27 | 13,83 | 14,00 | -1,75% | 671.140,00 |
12.06.2025 | 14,08 | 14,31 | 14,01 | 14,25 | 0,21% | 590.369,00 |
11.06.2025 | 14,11 | 14,36 | 14,07 | 14,22 | 0,71% | 667.460,00 |
10.06.2025 | 14,03 | 14,44 | 14,01 | 14,12 | -0,07% | 606.662,00 |
09.06.2025 | 14,09 | 14,20 | 13,78 | 14,13 | 0,28% | 903.180,00 |
06.06.2025 | 14,08 | 14,21 | 13,90 | 14,09 | 1,22% | 771.894,00 |
05.06.2025 | 13,94 | 14,03 | 13,73 | 13,92 | 0,14% | 557.842,00 |
04.06.2025 | 13,87 | 13,98 | 13,74 | 13,90 | 0,72% | 545.862,00 |
03.06.2025 | 13,54 | 13,85 | 13,22 | 13,80 | 1,92% | 767.076,00 |
02.06.2025 | 14,13 | 14,13 | 13,48 | 13,54 | -4,31% | 701.755,00 |
30.05.2025 | 14,24 | 14,32 | 14,02 | 14,15 | -0,56% | 968.653,00 |
29.05.2025 | 13,69 | 14,26 | 13,68 | 14,23 | 3,72% | 1.554.415,00 |
28.05.2025 | 13,80 | 13,80 | 13,25 | 13,72 | -0,94% | 3.050.865,00 |
27.05.2025 | 13,76 | 13,95 | 13,62 | 13,85 | 2,14% | 1.313.455,00 |
23.05.2025 | 13,90 | 14,07 | 13,39 | 13,56 | -2,93% | 1.559.106,00 |
22.05.2025 | 15,18 | 15,18 | 13,96 | 13,97 | -7,91% | 1.280.600,00 |
21.05.2025 | 15,10 | 15,37 | 15,07 | 15,17 | 0,07% | 1.453.104,00 |