358,030$
-1,95%
Echtzeit-Aktienkurs Humana
Bid:
Ask:
Aktienkurse zur Humana Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 367,92 | 369,17 | 357,18 | 357,86 | -1,99% | 1.080.228,00 |
| 05.09.2024 | 372,69 | 375,00 | 358,29 | 365,14 | -1,69% | 1.253.575,00 |
| 04.09.2024 | 359,25 | 382,72 | 358,48 | 371,40 | 2,16% | 1.404.528,00 |
| 03.09.2024 | 355,00 | 364,51 | 354,17 | 363,53 | 2,56% | 896.611,00 |
| 30.08.2024 | 351,37 | 354,68 | 349,60 | 354,47 | 0,89% | 1.135.132,00 |
| 29.08.2024 | 353,35 | 353,35 | 348,26 | 351,36 | -0,30% | 589.723,00 |
| 28.08.2024 | 354,11 | 355,59 | 349,01 | 352,43 | -0,29% | 587.595,00 |
| 27.08.2024 | 353,55 | 354,74 | 349,40 | 353,45 | 0,13% | 786.606,00 |
| 26.08.2024 | 354,18 | 356,57 | 351,63 | 353,00 | 0,03% | 673.974,00 |
| 23.08.2024 | 355,28 | 356,13 | 350,82 | 352,90 | -0,52% | 999.887,00 |
| 22.08.2024 | 359,42 | 360,00 | 348,48 | 354,75 | -1,07% | 962.984,00 |
| 21.08.2024 | 357,43 | 360,72 | 356,12 | 358,57 | 0,45% | 760.194,00 |
| 20.08.2024 | 353,76 | 358,40 | 351,13 | 356,98 | 1,06% | 1.008.720,00 |
| 19.08.2024 | 350,38 | 357,50 | 350,38 | 353,25 | 0,82% | 740.051,00 |
| 16.08.2024 | 357,48 | 357,49 | 350,04 | 350,36 | -1,92% | 755.128,00 |
| 15.08.2024 | 357,39 | 358,50 | 354,64 | 357,23 | 0,24% | 729.390,00 |
| 14.08.2024 | 355,45 | 360,56 | 355,45 | 356,38 | -0,13% | 540.880,00 |
| 13.08.2024 | 349,53 | 357,00 | 348,36 | 356,84 | 2,45% | 524.298,00 |
| 12.08.2024 | 351,45 | 352,13 | 348,14 | 348,29 | -0,72% | 476.827,00 |
| 09.08.2024 | 349,37 | 351,27 | 347,47 | 350,83 | 0,15% | 628.055,00 |
| 08.08.2024 | 343,83 | 350,77 | 343,17 | 350,32 | 1,38% | 904.662,00 |
| 07.08.2024 | 355,88 | 357,02 | 344,83 | 345,56 | -2,73% | 912.936,00 |
| 06.08.2024 | 356,46 | 360,22 | 353,61 | 355,25 | -0,29% | 876.182,00 |
| 05.08.2024 | 359,07 | 362,30 | 352,03 | 356,29 | -2,02% | 1.289.767,00 |
| 02.08.2024 | 361,98 | 363,88 | 355,06 | 363,62 | 1,29% | 1.076.306,00 |
| 01.08.2024 | 361,27 | 363,75 | 350,90 | 358,98 | -0,73% | 1.833.284,00 |
| 31.07.2024 | 365,13 | 380,89 | 356,38 | 361,61 | -10,61% | 4.286.047,00 |
| 30.07.2024 | 392,59 | 406,09 | 391,77 | 404,52 | 3,16% | 1.614.711,00 |
| 29.07.2024 | 391,06 | 393,34 | 384,59 | 392,12 | -0,13% | 1.195.077,00 |
| 26.07.2024 | 387,71 | 400,54 | 387,71 | 392,63 | 1,61% | 1.003.973,00 |
| 25.07.2024 | 392,25 | 398,37 | 385,93 | 386,40 | 0,03% | 1.112.192,00 |
| 24.07.2024 | 385,00 | 388,83 | 381,24 | 386,30 | 0,11% | 860.030,00 |
| 23.07.2024 | 384,59 | 388,60 | 380,02 | 385,87 | 0,24% | 809.741,00 |
| 22.07.2024 | 383,00 | 387,00 | 380,45 | 384,96 | -0,62% | 702.815,00 |
| 19.07.2024 | 386,00 | 389,33 | 380,18 | 387,38 | -0,39% | 1.075.210,00 |
| 18.07.2024 | 398,56 | 406,46 | 386,91 | 388,89 | -3,30% | 1.872.354,00 |
| 17.07.2024 | 391,29 | 404,37 | 391,29 | 402,17 | 1,66% | 1.831.086,00 |
| 16.07.2024 | 395,02 | 401,11 | 391,02 | 395,60 | 2,96% | 1.553.529,00 |
| 15.07.2024 | 393,00 | 395,08 | 383,70 | 384,21 | 0,52% | 1.414.100,00 |
| 12.07.2024 | 380,65 | 383,10 | 372,89 | 382,22 | 0,66% | 1.071.937,00 |
| 11.07.2024 | 377,95 | 384,40 | 376,55 | 379,73 | 0,15% | 830.069,00 |
| 10.07.2024 | 373,69 | 379,38 | 370,31 | 379,17 | 1,56% | 752.637,00 |
| 09.07.2024 | 370,10 | 375,88 | 365,34 | 373,36 | 0,79% | 996.321,00 |
| 08.07.2024 | 369,04 | 375,71 | 367,16 | 370,43 | 0,44% | 764.763,00 |
| 05.07.2024 | 364,50 | 369,42 | 361,04 | 368,82 | 1,65% | 690.242,00 |
| 03.07.2024 | 375,81 | 376,00 | 362,78 | 362,85 | -3,19% | 750.723,00 |
| 02.07.2024 | 373,78 | 378,31 | 373,17 | 374,82 | 0,36% | 1.092.680,00 |
| 01.07.2024 | 373,46 | 380,00 | 371,55 | 373,49 | -0,04% | 975.287,00 |
| 28.06.2024 | 372,13 | 388,57 | 370,00 | 373,65 | 2,94% | 5.489.806,00 |
| 27.06.2024 | 360,11 | 363,43 | 358,77 | 362,98 | 0,52% | 662.577,00 |
| 26.06.2024 | 357,45 | 361,80 | 357,30 | 361,09 | 1,49% | 632.793,00 |
| 25.06.2024 | 357,40 | 358,72 | 355,69 | 355,80 | -0,63% | 610.822,00 |
| 24.06.2024 | 356,76 | 358,83 | 353,95 | 358,04 | 0,72% | 963.826,00 |
| 21.06.2024 | 358,41 | 360,54 | 354,73 | 355,48 | -0,54% | 1.633.238,00 |
| 20.06.2024 | 350,71 | 358,46 | 349,55 | 357,42 | 2,25% | 1.045.401,00 |
| 18.06.2024 | 356,34 | 358,17 | 349,19 | 349,55 | -1,60% | 693.495,00 |
| 17.06.2024 | 355,55 | 356,90 | 353,18 | 355,25 | -1,03% | 606.130,00 |
| 14.06.2024 | 354,71 | 359,53 | 353,17 | 358,93 | 0,23% | 867.077,00 |
| 13.06.2024 | 353,53 | 365,49 | 349,11 | 358,10 | 1,62% | 1.472.678,00 |
| 12.06.2024 | 352,75 | 352,75 | 348,25 | 352,38 | 0,17% | 1.042.113,00 |
| 11.06.2024 | 349,79 | 354,62 | 349,00 | 351,77 | 0,70% | 908.670,00 |
| 10.06.2024 | 349,19 | 351,95 | 343,63 | 349,34 | -0,70% | 1.168.367,00 |
| 07.06.2024 | 355,65 | 355,90 | 350,51 | 351,80 | -1,02% | 875.933,00 |
| 06.06.2024 | 360,27 | 365,50 | 353,42 | 355,43 | -1,54% | 1.551.455,00 |
| 05.06.2024 | 361,69 | 362,74 | 357,51 | 361,00 | 0,04% | 1.053.699,00 |
| 04.06.2024 | 362,73 | 363,40 | 358,04 | 360,87 | -0,91% | 1.525.417,00 |
| 03.06.2024 | 356,37 | 365,13 | 355,95 | 364,20 | 1,70% | 1.284.311,00 |
| 31.05.2024 | 350,15 | 358,33 | 348,97 | 358,12 | 3,09% | 1.757.939,00 |
| 30.05.2024 | 345,10 | 352,59 | 343,26 | 347,38 | 0,60% | 1.301.050,00 |
| 29.05.2024 | 345,96 | 348,02 | 328,09 | 345,31 | -1,12% | 2.151.449,00 |
| 28.05.2024 | 349,26 | 350,58 | 346,35 | 349,21 | -0,03% | 1.601.169,00 |
| 24.05.2024 | 353,31 | 353,31 | 347,70 | 349,30 | -0,83% | 1.583.481,00 |
| 23.05.2024 | 354,09 | 354,64 | 351,52 | 352,22 | -1,23% | 2.074.005,00 |
| 22.05.2024 | 355,18 | 357,91 | 354,89 | 356,60 | 0,27% | 781.748,00 |
| 21.05.2024 | 356,96 | 357,14 | 353,96 | 355,63 | 0,12% | 882.840,00 |
| 20.05.2024 | 356,20 | 356,59 | 353,55 | 355,22 | -0,28% | 1.411.481,00 |
| 17.05.2024 | 355,60 | 356,78 | 352,86 | 356,20 | 0,28% | 1.435.649,00 |
| 16.05.2024 | 348,37 | 356,41 | 348,11 | 355,19 | 2,32% | 2.152.884,00 |
| 15.05.2024 | 345,25 | 347,36 | 342,49 | 347,15 | 0,77% | 1.607.640,00 |
| 14.05.2024 | 341,21 | 344,85 | 338,40 | 344,50 | 1,45% | 1.877.499,00 |
| 13.05.2024 | 335,41 | 344,64 | 335,41 | 339,58 | 1,19% | 1.735.982,00 |
| 10.05.2024 | 336,00 | 338,46 | 334,20 | 335,59 | 0,27% | 1.340.172,00 |
| 09.05.2024 | 325,39 | 335,00 | 324,72 | 334,68 | 3,25% | 1.798.913,00 |
| 08.05.2024 | 325,01 | 327,32 | 322,24 | 324,14 | -0,15% | 1.278.154,00 |
| 07.05.2024 | 318,31 | 324,98 | 318,31 | 324,63 | 1,69% | 1.068.997,00 |
| 06.05.2024 | 321,47 | 322,89 | 318,01 | 319,23 | -0,41% | 1.406.323,00 |
| 03.05.2024 | 319,80 | 321,04 | 316,60 | 320,54 | -0,14% | 1.802.675,00 |
| 02.05.2024 | 314,40 | 321,31 | 312,43 | 320,98 | 2,15% | 1.654.558,00 |
| 01.05.2024 | 299,50 | 320,54 | 298,61 | 314,21 | 4,01% | 2.426.199,00 |
| 30.04.2024 | 303,63 | 306,12 | 301,00 | 302,09 | -0,35% | 1.565.451,00 |
| 29.04.2024 | 305,53 | 307,50 | 301,82 | 303,15 | -0,90% | 1.654.862,00 |
| 26.04.2024 | 309,25 | 310,99 | 305,83 | 305,90 | -1,77% | 1.213.131,00 |
| 25.04.2024 | 314,73 | 315,70 | 308,19 | 311,41 | -1,45% | 1.837.205,00 |
| 24.04.2024 | 335,00 | 336,40 | 309,00 | 315,98 | -3,66% | 3.343.657,00 |
| 23.04.2024 | 325,43 | 328,18 | 320,47 | 327,98 | 0,82% | 1.401.750,00 |
| 22.04.2024 | 326,74 | 334,42 | 324,63 | 325,30 | -0,92% | 1.563.100,00 |
| 19.04.2024 | 327,00 | 329,75 | 326,90 | 328,33 | 1,08% | 1.143.745,00 |
| 18.04.2024 | 327,60 | 331,00 | 324,05 | 324,83 | 0,42% | 1.475.257,00 |
| 17.04.2024 | 319,63 | 324,38 | 318,10 | 323,46 | 1,87% | 1.956.514,00 |
| 16.04.2024 | 329,99 | 330,00 | 317,39 | 317,52 | 0,92% | 1.665.288,00 |