230,480$
1,46%
Echtzeit-Aktienkurs Humana Inc.
Bid:
Ask:
Aktienkurse zur Humana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 230,67 | 232,08 | 227,41 | 230,70 | 1,56% | 3.453.625,00 |
| 05.06.2025 | 231,38 | 233,77 | 225,85 | 227,16 | -1,59% | 1.694.382,00 |
| 04.06.2025 | 233,51 | 236,56 | 230,63 | 230,83 | -1,11% | 1.084.965,00 |
| 03.06.2025 | 229,85 | 235,30 | 227,11 | 233,42 | 0,88% | 1.111.305,00 |
| 02.06.2025 | 232,32 | 232,85 | 225,95 | 231,39 | -0,75% | 1.262.381,00 |
| 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% | 1.266.555,00 |
| 28.05.2025 | 228,00 | 232,56 | 226,67 | 227,79 | 0,52% | 1.576.413,00 |
| 27.05.2025 | 226,51 | 227,69 | 221,00 | 226,61 | 0,75% | 1.528.143,00 |
| 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% | 2.998.097,00 |
| 21.05.2025 | 249,77 | 253,97 | 245,70 | 245,77 | -3,74% | 1.476.968,00 |
| 20.05.2025 | 249,92 | 255,87 | 246,48 | 255,31 | 3,22% | 1.856.506,00 |
| 19.05.2025 | 245,00 | 248,13 | 239,66 | 247,34 | 3,94% | 2.089.461,00 |
| 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% | 4.206.375,00 |
| 14.05.2025 | 234,93 | 234,98 | 228,43 | 230,47 | 0,69% | 2.515.380,00 |
| 13.05.2025 | 244,43 | 244,43 | 228,57 | 228,89 | -9,48% | 3.822.403,00 |
| 12.05.2025 | 251,00 | 255,60 | 247,55 | 252,86 | 1,33% | 1.414.450,00 |
| 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% | 1.224.293,00 |
| 07.05.2025 | 253,15 | 254,87 | 250,00 | 253,12 | 0,54% | 777.632,00 |
| 06.05.2025 | 255,01 | 258,00 | 250,79 | 251,77 | -1,92% | 976.429,00 |
| 05.05.2025 | 256,98 | 260,03 | 256,05 | 256,69 | -0,69% | 1.345.640,00 |
| 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% | 1.747.849,00 |
| 30.04.2025 | 273,45 | 276,14 | 254,50 | 262,24 | 1,11% | 3.487.352,00 |
| 29.04.2025 | 263,50 | 264,52 | 257,94 | 259,36 | -1,46% | 2.360.429,00 |
| 28.04.2025 | 264,05 | 266,66 | 260,02 | 263,20 | -0,45% | 1.540.248,00 |
| 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% | 1.058.306,00 |
| 23.04.2025 | 260,00 | 266,34 | 255,21 | 263,61 | 1,81% | 1.080.442,00 |
| 22.04.2025 | 248,50 | 259,21 | 246,83 | 258,92 | 5,29% | 1.336.302,00 |
| 21.04.2025 | 262,51 | 264,17 | 243,65 | 245,91 | -7,02% | 2.029.483,00 |
| 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% | 1.318.000,00 |
| 15.04.2025 | 286,64 | 288,66 | 280,31 | 286,78 | 0,69% | 1.145.235,00 |
| 14.04.2025 | 296,72 | 298,00 | 281,86 | 284,82 | -3,46% | 1.472.316,00 |
| 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% | 2.004.888,00 |
| 09.04.2025 | 280,14 | 290,88 | 270,84 | 285,53 | 1,27% | 2.638.572,00 |
| 08.04.2025 | 291,82 | 292,74 | 274,62 | 281,95 | 10,69% | 4.628.427,00 |
| 07.04.2025 | 247,33 | 256,39 | 242,22 | 254,71 | 0,37% | 1.704.269,00 |
| 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% | 1.806.600,00 |
| 02.04.2025 | 263,44 | 265,80 | 261,00 | 265,80 | 0,40% | 1.102.415,00 |
| 01.04.2025 | 265,51 | 268,24 | 261,89 | 264,74 | 0,05% | 917.624,00 |
| 31.03.2025 | 263,92 | 267,00 | 260,75 | 264,60 | 0,01% | 1.180.450,00 |
| 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% | 1.238.003,00 |
| 26.03.2025 | 275,00 | 275,35 | 266,66 | 270,48 | -1,20% | 820.590,00 |
| 25.03.2025 | 272,76 | 274,00 | 268,96 | 273,77 | 0,75% | 1.392.077,00 |
| 24.03.2025 | 266,10 | 272,74 | 265,57 | 271,72 | 2,09% | 1.252.650,00 |
| 21.03.2025 | 266,14 | 269,31 | 263,23 | 266,17 | -0,25% | 1.963.626,00 |
| 20.03.2025 | 265,34 | 268,50 | 265,00 | 266,83 | -0,19% | 1.068.401,00 |
| 19.03.2025 | 267,01 | 269,66 | 264,18 | 267,34 | -0,90% | 1.506.592,00 |
| 18.03.2025 | 264,67 | 271,39 | 263,86 | 269,78 | 2,03% | 1.631.903,00 |
| 17.03.2025 | 254,91 | 265,63 | 254,07 | 264,41 | 4,56% | 1.103.492,00 |
| 14.03.2025 | 254,68 | 259,25 | 251,24 | 252,88 | 0,46% | 1.331.435,00 |
| 13.03.2025 | 247,94 | 252,92 | 245,00 | 251,73 | 1,05% | 1.074.579,00 |
| 12.03.2025 | 250,50 | 252,86 | 247,00 | 249,11 | -0,44% | 1.150.843,00 |
| 11.03.2025 | 252,61 | 255,14 | 247,89 | 250,20 | -0,42% | 1.387.512,00 |
| 10.03.2025 | 258,02 | 263,67 | 249,02 | 251,25 | -3,28% | 2.108.171,00 |
| 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% | 1.432.656,00 |
| 05.03.2025 | 261,94 | 264,84 | 259,10 | 262,12 | -0,25% | 1.033.785,00 |
| 04.03.2025 | 261,42 | 266,44 | 259,39 | 262,78 | 0,47% | 1.310.161,00 |
| 03.03.2025 | 270,04 | 272,78 | 260,90 | 261,54 | -3,28% | 1.560.178,00 |
| 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% | 1.446.567,00 |
| 26.02.2025 | 257,57 | 259,05 | 252,25 | 255,07 | -1,62% | 1.489.941,00 |
| 25.02.2025 | 255,33 | 259,73 | 248,80 | 259,27 | 1,67% | 1.750.024,00 |
| 24.02.2025 | 258,02 | 259,88 | 253,85 | 255,00 | -0,36% | 1.659.859,00 |
| 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% | 1.033.126,00 |
| 19.02.2025 | 256,85 | 265,92 | 255,12 | 265,52 | 3,22% | 1.221.669,00 |
| 18.02.2025 | 252,41 | 259,17 | 251,09 | 257,24 | 1,34% | 1.386.697,00 |
| 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% | 1.730.393,00 |
| 12.02.2025 | 259,40 | 268,36 | 258,47 | 260,03 | 1,05% | 2.647.077,00 |
| 11.02.2025 | 273,63 | 273,63 | 242,75 | 257,34 | -3,55% | 4.510.429,00 |
| 10.02.2025 | 271,96 | 272,74 | 259,07 | 266,80 | -2,74% | 3.021.780,00 |
| 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% | 1.516.641,00 |
| 05.02.2025 | 293,88 | 295,35 | 286,47 | 290,53 | -1,69% | 1.101.847,00 |
| 04.02.2025 | 290,07 | 297,55 | 286,24 | 295,53 | 0,86% | 1.572.778,00 |
| 03.02.2025 | 291,36 | 295,61 | 289,96 | 293,00 | -0,08% | 1.553.970,00 |
| 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% | 1.163.102,00 |
| 29.01.2025 | 302,97 | 304,87 | 292,10 | 294,23 | -2,93% | 1.251.603,00 |
| 28.01.2025 | 296,52 | 303,96 | 296,50 | 303,11 | 1,80% | 1.105.963,00 |
| 27.01.2025 | 298,66 | 303,65 | 296,75 | 297,76 | 1,06% | 2.176.513,00 |
| 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% | 4.985.103,00 |
| 22.01.2025 | 282,44 | 285,87 | 278,29 | 284,92 | 0,09% | 881.277,00 |
| 21.01.2025 | 283,57 | 284,95 | 280,36 | 284,67 | 0,72% | 923.715,00 |
| 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% | 1.506.978,00 |
| 15.01.2025 | 281,74 | 284,37 | 279,27 | 279,49 | -1,11% | 1.106.782,00 |
| 14.01.2025 | 285,91 | 288,30 | 281,20 | 282,63 | -1,65% | 998.105,00 |