8,240$
1,35%
Echtzeit-Aktienkurs Pediatrix Medical Group
Bid:
Ask:
Aktienkurse zur Pediatrix Medical Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 8,25 | 8,42 | 8,11 | 8,24 | 1,35% | 518.130,00 |
| 25.07.2024 | 7,74 | 8,17 | 7,67 | 8,13 | 5,86% | 798.801,00 |
| 24.07.2024 | 7,68 | 7,86 | 7,62 | 7,68 | 0,00% | 566.505,00 |
| 23.07.2024 | 7,64 | 7,80 | 7,57 | 7,68 | 0,39% | 668.493,00 |
| 22.07.2024 | 7,59 | 7,70 | 7,40 | 7,65 | 1,73% | 577.979,00 |
| 19.07.2024 | 7,65 | 7,65 | 7,50 | 7,52 | -1,44% | 443.287,00 |
| 18.07.2024 | 7,72 | 7,94 | 7,54 | 7,63 | -2,18% | 615.004,00 |
| 17.07.2024 | 7,59 | 7,83 | 7,59 | 7,80 | 2,36% | 683.158,00 |
| 16.07.2024 | 7,07 | 7,62 | 7,07 | 7,62 | 8,86% | 867.248,00 |
| 15.07.2024 | 7,34 | 7,55 | 6,96 | 7,00 | -5,41% | 963.053,00 |
| 12.07.2024 | 7,34 | 7,50 | 7,22 | 7,40 | 2,64% | 805.333,00 |
| 11.07.2024 | 6,93 | 7,24 | 6,81 | 7,21 | 6,19% | 786.103,00 |
| 10.07.2024 | 6,74 | 6,82 | 6,69 | 6,79 | 0,30% | 485.714,00 |
| 09.07.2024 | 6,83 | 6,85 | 6,62 | 6,77 | -2,31% | 849.708,00 |
| 08.07.2024 | 6,87 | 7,03 | 6,77 | 6,93 | 1,76% | 690.905,00 |
| 05.07.2024 | 7,05 | 7,08 | 6,77 | 6,81 | -4,08% | 888.986,00 |
| 03.07.2024 | 7,05 | 7,18 | 6,95 | 7,10 | 1,00% | 272.703,00 |
| 02.07.2024 | 7,10 | 7,14 | 6,94 | 7,03 | -1,13% | 644.884,00 |
| 01.07.2024 | 7,53 | 7,62 | 7,08 | 7,11 | -5,83% | 926.827,00 |
| 28.06.2024 | 7,28 | 7,61 | 7,24 | 7,55 | 4,57% | 2.101.735,00 |
| 27.06.2024 | 7,70 | 7,70 | 7,15 | 7,22 | -6,23% | 1.027.508,00 |
| 26.06.2024 | 7,60 | 7,73 | 7,47 | 7,70 | 0,65% | 1.138.090,00 |
| 25.06.2024 | 8,03 | 8,09 | 7,57 | 7,65 | -5,32% | 853.437,00 |
| 24.06.2024 | 8,04 | 8,32 | 8,02 | 8,08 | 1,00% | 1.290.130,00 |
| 21.06.2024 | 7,78 | 8,18 | 7,64 | 8,00 | 3,76% | 14.274.318,00 |
| 20.06.2024 | 7,64 | 7,87 | 7,62 | 7,71 | 0,00% | 1.528.788,00 |
| 18.06.2024 | 7,52 | 7,81 | 7,51 | 7,71 | 2,80% | 1.369.145,00 |
| 17.06.2024 | 7,18 | 7,52 | 7,07 | 7,50 | 3,59% | 1.124.117,00 |
| 14.06.2024 | 7,30 | 7,42 | 7,17 | 7,24 | -1,63% | 1.530.335,00 |
| 13.06.2024 | 7,10 | 7,36 | 6,95 | 7,36 | 3,66% | 1.100.400,00 |
| 12.06.2024 | 6,88 | 7,30 | 6,88 | 7,10 | 4,87% | 1.184.935,00 |
| 11.06.2024 | 6,83 | 6,93 | 6,70 | 6,77 | -2,03% | 1.338.981,00 |
| 10.06.2024 | 7,06 | 7,07 | 6,78 | 6,91 | -2,95% | 2.357.284,00 |
| 07.06.2024 | 7,05 | 7,36 | 7,02 | 7,12 | 3,34% | 2.671.487,00 |
| 06.06.2024 | 7,16 | 7,25 | 6,89 | 6,89 | -3,64% | 1.257.950,00 |
| 05.06.2024 | 7,43 | 7,43 | 7,02 | 7,15 | -2,46% | 2.042.058,00 |
| 04.06.2024 | 7,41 | 7,45 | 7,26 | 7,33 | -1,21% | 2.048.138,00 |
| 03.06.2024 | 7,40 | 7,46 | 7,18 | 7,42 | 1,50% | 1.738.373,00 |
| 31.05.2024 | 7,40 | 7,55 | 7,29 | 7,31 | -0,68% | 2.898.842,00 |
| 30.05.2024 | 7,36 | 7,70 | 7,31 | 7,36 | 1,38% | 1.730.200,00 |
| 29.05.2024 | 7,25 | 7,29 | 7,15 | 7,26 | -0,68% | 857.090,00 |
| 28.05.2024 | 7,45 | 7,49 | 7,12 | 7,31 | -2,01% | 936.491,00 |
| 24.05.2024 | 7,65 | 7,70 | 7,45 | 7,46 | -1,71% | 646.696,00 |
| 23.05.2024 | 7,53 | 7,70 | 7,49 | 7,59 | 0,80% | 1.515.465,00 |
| 22.05.2024 | 7,32 | 7,64 | 7,26 | 7,53 | 2,45% | 1.348.864,00 |
| 21.05.2024 | 7,42 | 7,58 | 7,30 | 7,35 | -1,47% | 998.650,00 |
| 20.05.2024 | 7,72 | 7,77 | 7,44 | 7,46 | -3,62% | 1.497.207,00 |
| 17.05.2024 | 7,76 | 7,81 | 7,64 | 7,74 | -0,64% | 1.009.857,00 |
| 16.05.2024 | 8,18 | 8,19 | 7,77 | 7,79 | -5,00% | 1.027.402,00 |
| 15.05.2024 | 8,50 | 8,56 | 8,20 | 8,20 | -3,30% | 686.863,00 |
| 14.05.2024 | 8,73 | 8,79 | 8,27 | 8,48 | -0,59% | 696.309,00 |
| 13.05.2024 | 8,33 | 8,69 | 8,23 | 8,53 | 3,77% | 1.112.225,00 |
| 10.05.2024 | 8,19 | 8,22 | 7,81 | 8,22 | 0,61% | 1.397.103,00 |
| 09.05.2024 | 8,43 | 8,51 | 8,13 | 8,17 | -3,88% | 1.288.897,00 |
| 08.05.2024 | 8,88 | 9,02 | 8,32 | 8,50 | -6,08% | 1.100.339,00 |
| 07.05.2024 | 9,50 | 10,02 | 8,88 | 9,05 | -2,48% | 1.585.405,00 |
| 06.05.2024 | 9,41 | 9,50 | 9,27 | 9,28 | -0,54% | 505.121,00 |
| 03.05.2024 | 9,26 | 9,37 | 9,15 | 9,33 | 2,30% | 450.597,00 |
| 02.05.2024 | 9,17 | 9,28 | 9,03 | 9,12 | 1,22% | 384.310,00 |
| 01.05.2024 | 8,83 | 9,25 | 8,80 | 9,01 | 1,58% | 546.382,00 |
| 30.04.2024 | 8,99 | 8,99 | 8,81 | 8,87 | -1,66% | 745.972,00 |
| 29.04.2024 | 9,07 | 9,19 | 8,95 | 9,02 | -0,22% | 403.757,00 |
| 26.04.2024 | 8,85 | 9,12 | 8,84 | 9,04 | 1,57% | 650.180,00 |
| 25.04.2024 | 9,19 | 9,28 | 8,84 | 8,90 | -3,68% | 421.344,00 |
| 24.04.2024 | 9,31 | 9,45 | 9,19 | 9,24 | -1,70% | 472.477,00 |
| 23.04.2024 | 9,00 | 9,52 | 8,94 | 9,40 | 4,10% | 500.318,00 |
| 22.04.2024 | 9,09 | 9,31 | 9,01 | 9,03 | 0,00% | 506.414,00 |
| 19.04.2024 | 8,79 | 9,07 | 8,79 | 9,03 | 2,50% | 601.252,00 |
| 18.04.2024 | 8,83 | 8,92 | 8,74 | 8,81 | 0,00% | 428.151,00 |
| 17.04.2024 | 8,96 | 9,02 | 8,81 | 8,81 | -1,23% | 582.485,00 |
| 16.04.2024 | 9,12 | 9,17 | 8,91 | 8,92 | -2,73% | 463.688,00 |
| 15.04.2024 | 9,26 | 9,31 | 9,13 | 9,17 | -0,76% | 459.907,00 |
| 12.04.2024 | 9,36 | 9,42 | 9,23 | 9,24 | -1,70% | 422.504,00 |
| 11.04.2024 | 9,62 | 9,67 | 9,38 | 9,40 | -1,88% | 541.243,00 |
| 10.04.2024 | 9,27 | 9,61 | 9,21 | 9,58 | 0,31% | 705.232,00 |
| 09.04.2024 | 9,56 | 9,66 | 9,43 | 9,55 | 0,42% | 548.906,00 |
| 08.04.2024 | 9,43 | 9,55 | 9,38 | 9,51 | 1,39% | 500.844,00 |
| 05.04.2024 | 9,20 | 9,40 | 9,09 | 9,38 | 1,63% | 893.263,00 |
| 04.04.2024 | 9,42 | 9,51 | 9,22 | 9,23 | -0,86% | 568.472,00 |
| 03.04.2024 | 9,42 | 9,44 | 9,29 | 9,31 | -2,00% | 630.844,00 |
| 02.04.2024 | 9,58 | 9,58 | 9,17 | 9,50 | -2,46% | 922.326,00 |
| 01.04.2024 | 10,09 | 10,12 | 9,68 | 9,74 | -2,89% | 558.878,00 |
| 28.03.2024 | 10,00 | 10,18 | 9,97 | 10,03 | 0,40% | 641.747,00 |
| 27.03.2024 | 9,69 | 9,99 | 9,59 | 9,99 | 4,17% | 431.113,00 |
| 26.03.2024 | 9,31 | 9,59 | 9,26 | 9,59 | 3,34% | 472.829,00 |
| 25.03.2024 | 9,30 | 9,42 | 9,11 | 9,28 | -0,43% | 505.278,00 |
| 22.03.2024 | 9,37 | 9,42 | 9,22 | 9,32 | -0,32% | 392.448,00 |
| 21.03.2024 | 9,61 | 9,70 | 9,35 | 9,35 | -2,71% | 842.041,00 |
| 20.03.2024 | 9,46 | 9,72 | 9,33 | 9,61 | 1,37% | 474.359,00 |
| 19.03.2024 | 9,44 | 9,67 | 9,31 | 9,48 | 0,74% | 466.002,00 |
| 18.03.2024 | 9,34 | 9,45 | 9,16 | 9,41 | -0,74% | 613.677,00 |
| 15.03.2024 | 9,02 | 9,58 | 9,01 | 9,48 | 4,41% | 3.462.800,00 |
| 14.03.2024 | 9,33 | 9,33 | 8,99 | 9,08 | -3,30% | 671.476,00 |
| 13.03.2024 | 9,37 | 9,61 | 9,33 | 9,39 | 0,32% | 721.894,00 |
| 12.03.2024 | 9,06 | 9,43 | 8,92 | 9,36 | 3,20% | 1.200.664,00 |
| 11.03.2024 | 8,97 | 9,22 | 8,85 | 9,07 | 0,44% | 587.628,00 |
| 08.03.2024 | 8,93 | 9,14 | 8,93 | 9,03 | 2,50% | 530.783,00 |
| 07.03.2024 | 8,92 | 9,07 | 8,75 | 8,81 | -0,34% | 633.213,00 |
| 06.03.2024 | 8,65 | 8,84 | 8,60 | 8,84 | 1,38% | 552.424,00 |
| 05.03.2024 | 8,71 | 8,91 | 8,70 | 8,72 | 0,11% | 541.754,00 |