320,600$
-0,12%
Echtzeit-Aktienkurs Humana Inc.
Bid:
Ask:
Aktienkurse zur Humana Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
15.04.2024 | 315,17 | 317,57 | 313,00 | 314,64 | 0,66% | 1.153.332,00 |
12.04.2024 | 315,94 | 316,09 | 310,33 | 312,59 | -1,17% | 1.467.617,00 |
11.04.2024 | 320,78 | 320,78 | 315,50 | 316,29 | -0,90% | 982.834,00 |
10.04.2024 | 316,80 | 321,32 | 315,40 | 319,17 | -0,14% | 1.101.154,00 |
09.04.2024 | 316,50 | 319,62 | 315,80 | 319,62 | 0,83% | 848.973,00 |
08.04.2024 | 311,84 | 318,80 | 310,72 | 317,00 | 1,24% | 1.299.253,00 |
05.04.2024 | 307,70 | 314,24 | 307,70 | 313,11 | 0,99% | 1.238.769,00 |
04.04.2024 | 309,12 | 314,44 | 308,04 | 310,04 | 0,64% | 1.816.705,00 |
03.04.2024 | 305,85 | 312,89 | 302,70 | 308,06 | 1,23% | 2.826.638,00 |
02.04.2024 | 315,49 | 320,12 | 299,23 | 304,33 | -13,41% | 9.504.789,00 |
01.04.2024 | 346,00 | 353,00 | 345,91 | 351,45 | 1,36% | 859.859,00 |
28.03.2024 | 349,60 | 350,94 | 345,89 | 346,72 | -0,80% | 1.583.052,00 |
27.03.2024 | 349,58 | 351,19 | 347,66 | 349,50 | 0,32% | 994.942,00 |
26.03.2024 | 349,00 | 350,27 | 347,35 | 348,38 | 0,37% | 1.350.239,00 |
25.03.2024 | 349,00 | 349,73 | 345,80 | 347,09 | -0,42% | 853.914,00 |
22.03.2024 | 348,02 | 354,00 | 348,02 | 348,54 | 0,33% | 1.116.453,00 |
21.03.2024 | 347,74 | 352,12 | 346,82 | 347,39 | -0,23% | 1.287.248,00 |
20.03.2024 | 349,52 | 352,12 | 347,33 | 348,19 | -0,97% | 1.215.614,00 |
19.03.2024 | 349,30 | 352,46 | 348,13 | 351,59 | 1,27% | 1.117.762,00 |
18.03.2024 | 347,22 | 349,94 | 344,17 | 347,19 | -0,28% | 1.000.579,00 |
15.03.2024 | 346,79 | 349,28 | 344,50 | 348,15 | -0,21% | 2.469.163,00 |
14.03.2024 | 344,90 | 349,47 | 343,02 | 348,89 | 1,07% | 947.213,00 |
13.03.2024 | 345,38 | 351,36 | 344,54 | 345,20 | 0,01% | 1.055.932,00 |
12.03.2024 | 346,33 | 348,37 | 340,09 | 345,15 | -0,53% | 1.315.471,00 |
11.03.2024 | 338,60 | 349,20 | 338,60 | 347,00 | 2,25% | 1.159.355,00 |
08.03.2024 | 340,56 | 344,43 | 338,44 | 339,35 | -0,40% | 1.164.295,00 |
07.03.2024 | 338,78 | 342,15 | 334,54 | 340,72 | 0,48% | 1.574.690,00 |
06.03.2024 | 337,41 | 342,09 | 336,52 | 339,08 | 0,34% | 1.545.986,00 |
05.03.2024 | 349,00 | 351,82 | 337,14 | 337,92 | -2,57% | 2.557.829,00 |
04.03.2024 | 351,00 | 352,81 | 346,60 | 346,83 | -1,48% | 1.787.220,00 |
01.03.2024 | 350,10 | 352,11 | 346,26 | 352,03 | 0,49% | 1.639.982,00 |
29.02.2024 | 351,76 | 353,46 | 346,32 | 350,32 | -0,24% | 2.280.930,00 |
28.02.2024 | 359,99 | 361,30 | 350,51 | 351,16 | -3,18% | 2.126.900,00 |
27.02.2024 | 361,15 | 366,58 | 357,18 | 362,70 | 0,76% | 1.450.319,00 |
26.02.2024 | 363,89 | 366,71 | 357,89 | 359,95 | -0,82% | 1.213.557,00 |
23.02.2024 | 368,78 | 369,41 | 361,55 | 362,91 | -1,40% | 1.371.879,00 |
22.02.2024 | 367,00 | 369,34 | 362,87 | 368,08 | 0,13% | 1.208.370,00 |
21.02.2024 | 368,57 | 369,52 | 364,90 | 367,60 | 0,13% | 872.906,00 |
20.02.2024 | 366,40 | 369,23 | 365,00 | 367,14 | 0,06% | 1.119.941,00 |
16.02.2024 | 365,45 | 368,93 | 365,26 | 366,92 | 0,81% | 954.781,00 |
15.02.2024 | 364,66 | 366,74 | 362,51 | 363,98 | 0,47% | 1.244.616,00 |
14.02.2024 | 363,65 | 364,11 | 360,89 | 362,29 | -0,60% | 1.106.647,00 |
13.02.2024 | 369,81 | 373,27 | 364,34 | 364,48 | -1,26% | 1.254.845,00 |
12.02.2024 | 370,30 | 371,71 | 367,29 | 369,14 | -0,31% | 987.750,00 |
09.02.2024 | 368,27 | 371,16 | 366,13 | 370,28 | 0,67% | 1.122.477,00 |
08.02.2024 | 370,43 | 372,93 | 366,92 | 367,80 | -0,21% | 1.570.940,00 |
07.02.2024 | 368,68 | 371,85 | 365,66 | 368,57 | 0,61% | 2.214.892,00 |
06.02.2024 | 361,45 | 368,42 | 359,02 | 366,35 | 1,48% | 2.258.521,00 |
05.02.2024 | 373,31 | 375,82 | 358,64 | 361,02 | -4,71% | 3.385.192,00 |
02.02.2024 | 378,38 | 382,84 | 374,22 | 378,87 | 0,81% | 1.784.755,00 |
01.02.2024 | 375,07 | 379,50 | 370,00 | 375,82 | -0,59% | 3.037.435,00 |
31.01.2024 | 380,02 | 383,44 | 375,51 | 378,06 | 0,33% | 2.149.252,00 |
30.01.2024 | 370,39 | 378,00 | 365,89 | 376,83 | 2,98% | 2.956.544,00 |
29.01.2024 | 363,00 | 367,76 | 358,10 | 365,94 | 1,30% | 2.850.895,00 |
26.01.2024 | 354,92 | 368,76 | 354,26 | 361,23 | 1,65% | 4.460.516,00 |
25.01.2024 | 350,63 | 364,82 | 342,69 | 355,36 | -11,69% | 10.784.389,00 |
24.01.2024 | 407,07 | 411,80 | 400,98 | 402,40 | -1,26% | 2.116.180,00 |
23.01.2024 | 408,03 | 410,27 | 404,00 | 407,52 | -0,52% | 1.614.772,00 |
22.01.2024 | 400,00 | 411,72 | 397,00 | 409,65 | 2,02% | 2.438.135,00 |
19.01.2024 | 410,50 | 412,39 | 400,97 | 401,53 | -2,54% | 3.033.980,00 |
18.01.2024 | 392,44 | 415,73 | 390,50 | 411,98 | -7,99% | 9.392.213,00 |
17.01.2024 | 440,94 | 455,53 | 439,36 | 447,76 | 2,04% | 2.529.292,00 |
16.01.2024 | 441,48 | 441,48 | 433,56 | 438,79 | 0,02% | 1.822.968,00 |
12.01.2024 | 430,91 | 444,99 | 429,13 | 438,71 | -3,58% | 2.743.564,00 |
11.01.2024 | 457,29 | 459,76 | 453,36 | 454,99 | -0,89% | 1.153.359,00 |
10.01.2024 | 458,06 | 460,36 | 456,16 | 459,08 | -0,05% | 1.146.000,00 |
09.01.2024 | 462,08 | 462,08 | 455,88 | 459,30 | -0,31% | 1.414.726,00 |
08.01.2024 | 458,98 | 464,38 | 451,99 | 460,74 | 0,54% | 1.583.656,00 |
05.01.2024 | 464,03 | 464,75 | 453,73 | 458,27 | -1,77% | 1.693.121,00 |
04.01.2024 | 469,10 | 471,37 | 466,17 | 466,54 | 0,43% | 951.082,00 |
03.01.2024 | 474,91 | 475,00 | 463,83 | 464,52 | -1,19% | 1.301.996,00 |
02.01.2024 | 459,74 | 471,55 | 458,15 | 470,10 | 2,68% | 1.836.224,00 |
29.12.2023 | 457,15 | 458,93 | 454,89 | 457,81 | 0,48% | 804.109,00 |
28.12.2023 | 450,70 | 459,21 | 450,00 | 455,61 | 0,93% | 1.019.490,00 |
27.12.2023 | 452,55 | 453,00 | 448,91 | 451,42 | -0,31% | 1.513.694,00 |
26.12.2023 | 451,88 | 453,56 | 449,76 | 452,83 | -0,08% | 911.898,00 |
22.12.2023 | 454,88 | 455,30 | 451,54 | 453,20 | -0,16% | 1.054.093,00 |
21.12.2023 | 452,57 | 454,95 | 451,07 | 453,94 | 0,45% | 1.552.038,00 |
20.12.2023 | 462,21 | 462,21 | 451,58 | 451,89 | -2,52% | 1.891.418,00 |
19.12.2023 | 458,01 | 463,74 | 456,50 | 463,58 | 0,77% | 1.328.285,00 |
18.12.2023 | 461,14 | 462,07 | 455,90 | 460,03 | -0,31% | 1.578.161,00 |
15.12.2023 | 467,56 | 467,90 | 459,26 | 461,46 | -1,62% | 2.763.232,00 |
14.12.2023 | 486,00 | 486,00 | 466,67 | 469,05 | -3,90% | 2.390.722,00 |
13.12.2023 | 481,94 | 488,89 | 480,11 | 488,09 | 1,28% | 1.019.179,00 |
12.12.2023 | 480,00 | 483,82 | 477,80 | 481,94 | 1,12% | 1.643.850,00 |
11.12.2023 | 482,63 | 483,00 | 467,38 | 476,61 | -1,04% | 2.363.076,00 |