443,730$
-0,58%
Echtzeit-Aktienkurs Humana Inc.
Bid:
Ask:
Aktienkurse zur Humana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 450,00 | 450,00 | 434,09 | 443,68 | -0,59% | 1.936.062,00 |
| 11.11.2026 | 443,02 | 451,00 | 439,23 | 446,31 | 1,88% | 2.497.258,00 |
| 10.11.2026 | 425,36 | 443,03 | 422,63 | 438,06 | 3,51% | 2.078.844,00 |
| 09.11.2026 | 438,57 | 448,44 | 422,33 | 423,22 | -2,43% | 2.238.809,00 |
| 06.11.2026 | 415,00 | 444,00 | 411,55 | 433,74 | 5,33% | 2.576.308,00 |
| 05.11.2026 | 417,47 | 423,97 | 405,40 | 411,79 | -1,35% | 1.361.568,00 |
| 04.11.2026 | 414,38 | 427,07 | 404,18 | 417,42 | -0,11% | 1.851.494,00 |
| 03.11.2026 | 407,87 | 422,65 | 405,45 | 417,87 | 1,82% | 1.367.644,00 |
| 02.11.2026 | 420,64 | 420,64 | 399,35 | 410,41 | -0,99% | 916.787,00 |
| 30.10.2026 | 415,66 | 420,35 | 409,44 | 414,50 | -0,73% | 887.968,00 |
| 29.10.2026 | 416,11 | 418,56 | 408,79 | 417,56 | 1,38% | 1.007.317,00 |
| 28.10.2026 | 416,00 | 421,95 | 410,95 | 411,87 | -0,72% | 963.040,00 |
| 27.10.2026 | 416,66 | 420,02 | 411,58 | 414,85 | -0,57% | 586.648,00 |
| 26.10.2026 | 426,27 | 430,15 | 415,26 | 417,22 | -1,15% | 1.275.270,00 |
| 23.10.2026 | 420,60 | 425,92 | 417,00 | 422,07 | 0,26% | 1.201.423,00 |
| 22.10.2026 | 423,33 | 428,30 | 417,49 | 420,97 | -1,05% | 1.466.035,00 |
| 21.10.2026 | 431,00 | 434,13 | 423,85 | 425,42 | -0,46% | 1.542.103,00 |
| 20.10.2026 | 416,50 | 430,32 | 416,50 | 427,38 | 2,99% | 1.957.352,00 |
| 19.10.2026 | 413,01 | 423,12 | 407,50 | 414,98 | 0,44% | 1.231.261,00 |
| 16.10.2026 | 432,40 | 432,40 | 411,77 | 413,16 | -4,40% | 1.405.703,00 |
| 15.10.2026 | 432,17 | 432,17 | 432,17 | 432,17 | 1,12% | 176,00 |
| 14.10.2026 | 425,02 | 432,15 | 421,61 | 427,40 | 1,67% | 1.106.597,00 |
| 13.10.2026 | 439,02 | 442,99 | 410,51 | 420,38 | -3,03% | 1.889.714,00 |
| 12.10.2026 | 434,57 | 438,39 | 423,15 | 433,50 | 0,38% | 1.703.940,00 |
| 09.10.2026 | 450,49 | 456,50 | 428,45 | 431,87 | 11,56% | 4.993.536,00 |
| 08.10.2026 | 396,03 | 399,19 | 375,86 | 387,12 | -2,37% | 2.237.302,00 |
| 07.10.2026 | 410,00 | 410,01 | 394,81 | 396,51 | -1,92% | 1.821.991,00 |
| 06.10.2026 | 405,02 | 408,04 | 396,04 | 404,27 | 0,05% | 1.982.822,00 |
| 05.10.2026 | 389,98 | 409,17 | 385,20 | 404,07 | 4,05% | 1.402.494,00 |
| 02.10.2026 | 378,54 | 390,00 | 378,50 | 388,36 | 2,29% | 765.060,00 |
| 01.10.2026 | 380,00 | 386,86 | 376,23 | 379,68 | -0,50% | 891.634,00 |
| 30.09.2026 | 385,54 | 391,33 | 378,50 | 381,57 | -1,37% | 1.065.302,00 |
| 29.09.2026 | 386,78 | 395,23 | 385,54 | 386,87 | -0,71% | 1.747.115,00 |
| 28.09.2026 | 397,43 | 408,19 | 389,10 | 389,63 | -2,09% | 1.368.026,00 |
| 25.09.2026 | 389,70 | 413,57 | 386,71 | 397,93 | 4,63% | 1.938.500,00 |
| 24.09.2026 | 374,54 | 382,30 | 372,08 | 380,32 | 1,48% | 898.992,00 |
| 23.09.2026 | 370,00 | 377,68 | 369,13 | 374,78 | 0,75% | 789.377,00 |
| 22.09.2026 | 378,42 | 379,91 | 370,00 | 372,00 | -1,74% | 851.055,00 |
| 21.09.2026 | 386,20 | 386,67 | 374,35 | 378,58 | -1,98% | 854.720,00 |
| 18.09.2026 | 384,81 | 386,22 | 380,04 | 386,22 | 0,44% | 1.681.385,00 |
| 17.09.2026 | 386,62 | 387,83 | 380,41 | 384,52 | -0,05% | 849.640,00 |
| 16.09.2026 | 396,41 | 396,52 | 382,92 | 384,72 | -3,00% | 1.013.677,00 |
| 15.09.2026 | 405,29 | 405,29 | 393,56 | 396,62 | -2,56% | 849.556,00 |
| 14.09.2026 | 409,01 | 415,77 | 406,89 | 407,02 | -0,68% | 705.865,00 |
| 11.09.2026 | 404,76 | 410,98 | 401,17 | 409,80 | 2,26% | 684.063,00 |
| 10.09.2026 | 402,84 | 413,34 | 400,09 | 400,73 | 0,18% | 784.011,00 |
| 09.09.2026 | 413,43 | 419,97 | 386,83 | 400,02 | -0,76% | 971.914,00 |
| 08.09.2026 | 395,55 | 409,31 | 393,67 | 403,09 | 0,39% | 751.693,00 |
| 04.09.2026 | 404,34 | 409,06 | 398,59 | 401,54 | -1,23% | 783.104,00 |
| 03.09.2026 | 401,96 | 413,50 | 397,87 | 406,52 | 1,38% | 767.231,00 |
| 02.09.2026 | 395,74 | 408,30 | 395,00 | 400,97 | 1,54% | 1.138.238,00 |
| 01.09.2026 | 387,68 | 398,32 | 386,32 | 394,88 | 3,04% | 998.411,00 |
| 31.08.2026 | 385,36 | 388,49 | 382,11 | 383,23 | -0,60% | 1.000.815,00 |
| 28.08.2026 | 392,71 | 397,33 | 385,22 | 385,54 | -1,81% | 746.601,00 |
| 27.08.2026 | 389,30 | 397,00 | 386,45 | 392,63 | 0,40% | 892.159,00 |
| 26.08.2026 | 390,00 | 403,15 | 386,55 | 391,06 | 0,35% | 906.661,00 |
| 25.08.2026 | 388,99 | 390,00 | 380,95 | 389,71 | 0,80% | 948.083,00 |
| 24.08.2026 | 380,80 | 389,85 | 379,27 | 386,61 | 2,04% | 1.454.055,00 |
| 21.08.2026 | 381,69 | 387,98 | 378,63 | 378,88 | -0,49% | 1.143.637,00 |
| 20.08.2026 | 374,29 | 387,79 | 374,29 | 380,73 | 0,72% | 1.304.369,00 |
| 19.08.2026 | 385,00 | 387,61 | 371,50 | 378,02 | -1,04% | 1.137.347,00 |
| 18.08.2026 | 384,00 | 392,52 | 381,69 | 382,00 | -0,60% | 741.194,00 |
| 17.08.2026 | 386,52 | 387,08 | 380,06 | 384,31 | -1,22% | 750.053,00 |
| 14.08.2026 | 384,00 | 389,70 | 380,08 | 389,05 | 1,06% | 761.091,00 |
| 13.08.2026 | 390,27 | 392,58 | 382,51 | 384,97 | -0,99% | 752.959,00 |
| 12.08.2026 | 371,98 | 389,48 | 370,38 | 388,83 | 4,29% | 1.244.161,00 |
| 11.08.2026 | 386,51 | 389,53 | 371,96 | 372,82 | -3,34% | 726.150,00 |
| 10.08.2026 | 385,00 | 393,48 | 384,09 | 385,70 | 0,18% | 1.148.405,00 |
| 07.08.2026 | 364,00 | 385,66 | 363,77 | 385,00 | 4,84% | 1.405.174,00 |
| 06.08.2026 | 366,46 | 369,99 | 355,71 | 367,24 | 0,94% | 1.363.162,00 |
| 05.08.2026 | 362,80 | 367,92 | 353,69 | 363,82 | 0,46% | 1.486.589,00 |
| 04.08.2026 | 374,62 | 374,66 | 360,18 | 362,16 | -3,30% | 1.533.653,00 |
| 03.08.2026 | 365,00 | 374,52 | 360,76 | 374,50 | 2,92% | 1.388.436,00 |
| 31.07.2026 | 372,15 | 372,15 | 362,86 | 363,86 | -0,76% | 1.454.854,00 |
| 30.07.2026 | 363,77 | 376,45 | 357,38 | 366,66 | 0,34% | 2.340.795,00 |
| 29.07.2026 | 388,20 | 395,30 | 355,81 | 365,41 | -5,99% | 4.073.082,00 |
| 28.07.2026 | 378,75 | 389,24 | 371,50 | 388,71 | 1,98% | 2.241.783,00 |
| 27.07.2026 | 390,58 | 391,41 | 376,51 | 381,15 | -2,10% | 1.361.603,00 |
| 24.07.2026 | 395,49 | 399,61 | 387,41 | 389,32 | -1,31% | 740.286,00 |
| 23.07.2026 | 394,50 | 397,40 | 389,21 | 394,50 | -0,78% | 1.182.539,00 |
| 22.07.2026 | 400,68 | 404,61 | 394,86 | 397,60 | -1,67% | 689.571,00 |
| 21.07.2026 | 399,42 | 407,34 | 396,51 | 404,34 | 1,54% | 692.536,00 |
| 20.07.2026 | 400,32 | 406,54 | 396,44 | 398,20 | -0,45% | 1.051.251,00 |
| 17.07.2026 | 388,71 | 401,37 | 385,79 | 400,00 | 3,50% | 2.048.056,00 |
| 16.07.2026 | 424,54 | 428,88 | 385,22 | 386,48 | -5,22% | 2.237.817,00 |
| 15.07.2026 | 401,83 | 412,33 | 394,46 | 407,78 | 0,25% | 1.564.055,00 |
| 14.07.2026 | 410,00 | 412,67 | 403,81 | 406,77 | 0,19% | 899.386,00 |
| 13.07.2026 | 399,71 | 409,37 | 396,52 | 406,00 | 3,51% | 1.114.286,00 |
| 10.07.2026 | 398,66 | 398,66 | 390,46 | 392,22 | -1,39% | 1.788.374,00 |
| 09.07.2026 | 394,96 | 403,41 | 390,97 | 397,76 | 0,37% | 1.024.324,00 |
| 08.07.2026 | 396,20 | 405,05 | 393,34 | 396,29 | 0,42% | 1.166.197,00 |
| 07.07.2026 | 395,15 | 400,00 | 391,82 | 394,62 | 0,45% | 793.543,00 |
| 06.07.2026 | 398,00 | 400,00 | 388,10 | 392,86 | -0,98% | 1.314.433,00 |
| 02.07.2026 | 412,22 | 415,00 | 391,64 | 396,75 | -3,09% | 1.399.864,00 |
| 01.07.2026 | 395,67 | 414,82 | 391,97 | 409,42 | 3,07% | 1.661.394,00 |
| 30.06.2026 | 389,36 | 398,80 | 385,84 | 397,22 | 2,14% | 1.517.552,00 |
| 29.06.2026 | 381,38 | 390,02 | 377,54 | 388,90 | 1,32% | 1.191.236,00 |
| 26.06.2026 | 374,33 | 385,49 | 372,61 | 383,84 | 2,09% | 1.704.876,00 |
| 25.06.2026 | 358,55 | 379,65 | 358,55 | 376,00 | 3,97% | 1.146.170,00 |
| 24.06.2026 | 361,93 | 365,63 | 353,06 | 361,64 | 0,70% | 1.650.085,00 |