31,430$
-0,06%
Echtzeit-Aktienkurs Pediatrix Medical Group
Bid:
Ask:
Aktienkurse zur Pediatrix Medical Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 31,70 | 31,96 | 31,09 | 31,40 | -0,16% | 376.897,00 |
| 11.11.2026 | 30,74 | 31,48 | 30,24 | 31,45 | -0,54% | 930.474,00 |
| 10.11.2026 | 31,48 | 31,69 | 30,84 | 31,62 | 0,41% | 535.998,00 |
| 09.11.2026 | 31,76 | 31,88 | 31,27 | 31,49 | 0,64% | 416.647,00 |
| 06.11.2026 | 31,01 | 31,52 | 30,84 | 31,29 | -1,73% | 491.258,00 |
| 05.11.2026 | 33,28 | 33,74 | 31,50 | 31,84 | -2,93% | 902.152,00 |
| 04.11.2026 | 31,41 | 33,43 | 31,01 | 32,80 | 7,19% | 1.144.141,00 |
| 03.11.2026 | 30,44 | 30,95 | 29,75 | 30,60 | -0,36% | 1.170.194,00 |
| 02.11.2026 | 30,11 | 31,07 | 29,61 | 30,71 | 2,98% | 1.169.644,00 |
| 30.10.2026 | 29,48 | 29,97 | 29,07 | 29,82 | 2,19% | 1.114.253,00 |
| 29.10.2026 | 30,55 | 30,55 | 28,90 | 29,18 | 0,93% | 832.430,00 |
| 28.10.2026 | 29,78 | 29,78 | 28,59 | 28,91 | 0,24% | 654.343,00 |
| 27.10.2026 | 29,04 | 29,13 | 28,52 | 28,84 | -0,69% | 668.463,00 |
| 26.10.2026 | 29,36 | 30,05 | 28,89 | 29,04 | -0,85% | 670.703,00 |
| 23.10.2026 | 29,41 | 29,70 | 28,99 | 29,29 | -0,88% | 574.872,00 |
| 22.10.2026 | 28,23 | 29,69 | 28,00 | 29,55 | 5,16% | 1.086.809,00 |
| 21.10.2026 | 27,86 | 28,23 | 27,54 | 28,10 | 0,07% | 457.632,00 |
| 20.10.2026 | 27,60 | 28,29 | 27,30 | 28,08 | 2,86% | 707.858,00 |
| 19.10.2026 | 27,18 | 27,63 | 27,18 | 27,30 | -0,29% | 454.737,00 |
| 16.10.2026 | 27,90 | 28,02 | 27,13 | 27,38 | -1,37% | 535.000,00 |
| 15.10.2026 | 27,29 | 27,78 | 27,29 | 27,76 | 2,59% | 478.945,00 |
| 14.10.2026 | 26,75 | 27,20 | 26,46 | 27,06 | 1,69% | 750.156,00 |
| 13.10.2026 | 27,08 | 27,08 | 26,48 | 26,61 | -1,15% | 461.053,00 |
| 12.10.2026 | 26,64 | 27,04 | 26,56 | 26,92 | 1,05% | 487.319,00 |
| 09.10.2026 | 26,35 | 26,86 | 26,33 | 26,64 | 1,52% | 518.044,00 |
| 08.10.2026 | 25,70 | 26,35 | 25,54 | 26,24 | 1,59% | 647.943,00 |
| 07.10.2026 | 25,81 | 26,40 | 25,72 | 25,83 | -0,65% | 655.824,00 |
| 06.10.2026 | 26,27 | 26,51 | 25,70 | 26,00 | -0,38% | 663.789,00 |
| 05.10.2026 | 25,90 | 26,46 | 25,59 | 26,10 | 0,50% | 818.398,00 |
| 02.10.2026 | 25,77 | 26,29 | 25,67 | 25,97 | 0,82% | 616.415,00 |
| 01.10.2026 | 25,80 | 26,12 | 25,40 | 25,76 | 0,12% | 1.526.302,00 |
| 30.09.2026 | 26,14 | 26,51 | 25,64 | 25,73 | -1,27% | 770.789,00 |
| 29.09.2026 | 25,82 | 26,10 | 25,48 | 26,06 | 0,50% | 528.245,00 |
| 28.09.2026 | 26,23 | 26,82 | 25,85 | 25,93 | -1,44% | 603.924,00 |
| 25.09.2026 | 25,66 | 26,34 | 25,66 | 26,31 | 2,53% | 386.030,00 |
| 24.09.2026 | 26,25 | 26,25 | 25,55 | 25,66 | -0,77% | 681.810,00 |
| 23.09.2026 | 26,23 | 26,40 | 25,79 | 25,86 | -1,86% | 454.010,00 |
| 22.09.2026 | 25,61 | 26,49 | 25,61 | 26,35 | 2,25% | 758.002,00 |
| 21.09.2026 | 26,06 | 26,06 | 25,30 | 25,77 | -0,62% | 506.754,00 |
| 18.09.2026 | 25,50 | 25,97 | 25,18 | 25,93 | 1,73% | 2.056.959,00 |
| 17.09.2026 | 26,36 | 26,47 | 25,49 | 25,49 | -2,45% | 802.183,00 |
| 16.09.2026 | 26,94 | 27,22 | 26,06 | 26,13 | -2,10% | 629.218,00 |
| 15.09.2026 | 27,22 | 27,22 | 26,20 | 26,69 | -0,82% | 785.404,00 |
| 14.09.2026 | 26,98 | 27,33 | 26,05 | 26,91 | 0,52% | 753.691,00 |
| 11.09.2026 | 26,97 | 27,22 | 26,64 | 26,77 | 0,15% | 516.909,00 |
| 10.09.2026 | 27,06 | 27,56 | 26,60 | 26,73 | -1,33% | 711.680,00 |
| 09.09.2026 | 26,78 | 27,14 | 26,20 | 27,09 | 0,56% | 713.679,00 |
| 08.09.2026 | 26,62 | 27,04 | 26,28 | 26,94 | -0,33% | 596.123,00 |
| 04.09.2026 | 26,65 | 27,07 | 26,65 | 27,03 | 0,56% | 532.946,00 |
| 03.09.2026 | 27,00 | 27,24 | 26,63 | 26,88 | 0,07% | 609.898,00 |
| 02.09.2026 | 26,57 | 27,28 | 26,57 | 26,86 | 1,47% | 823.723,00 |
| 01.09.2026 | 26,29 | 26,85 | 26,07 | 26,47 | 0,91% | 695.368,00 |
| 31.08.2026 | 25,33 | 26,54 | 25,33 | 26,23 | -1,43% | 682.386,00 |
| 28.08.2026 | 26,92 | 27,06 | 26,41 | 26,61 | -0,71% | 706.848,00 |
| 27.08.2026 | 26,79 | 26,92 | 26,63 | 26,80 | -0,56% | 542.534,00 |
| 26.08.2026 | 26,93 | 27,26 | 26,70 | 26,95 | -0,15% | 528.157,00 |
| 25.08.2026 | 27,10 | 27,10 | 26,56 | 26,99 | 1,47% | 507.704,00 |
| 24.08.2026 | 26,66 | 26,99 | 26,36 | 26,60 | 0,11% | 650.739,00 |
| 21.08.2026 | 26,00 | 26,68 | 26,00 | 26,57 | 1,33% | 956.146,00 |
| 20.08.2026 | 26,45 | 27,00 | 26,06 | 26,22 | 0,00% | 839.721,00 |
| 19.08.2026 | 26,15 | 26,44 | 25,15 | 26,22 | -1,28% | 1.354.083,00 |
| 18.08.2026 | 26,56 | 27,14 | 26,45 | 26,56 | 0,84% | 943.159,00 |
| 17.08.2026 | 26,39 | 26,64 | 25,87 | 26,34 | -1,01% | 613.010,00 |
| 14.08.2026 | 26,25 | 26,81 | 26,14 | 26,61 | 0,91% | 607.140,00 |
| 13.08.2026 | 26,70 | 26,97 | 26,04 | 26,37 | -0,49% | 719.451,00 |
| 12.08.2026 | 26,00 | 26,60 | 26,00 | 26,50 | 1,38% | 610.356,00 |
| 11.08.2026 | 26,22 | 26,74 | 26,10 | 26,14 | 0,23% | 673.677,00 |
| 10.08.2026 | 26,68 | 26,94 | 25,48 | 26,08 | -3,69% | 861.829,00 |
| 07.08.2026 | 26,78 | 27,33 | 26,39 | 27,08 | 2,15% | 898.463,00 |
| 06.08.2026 | 25,63 | 26,71 | 25,63 | 26,51 | 2,00% | 1.065.016,00 |
| 05.08.2026 | 24,94 | 26,44 | 24,94 | 25,99 | 5,18% | 1.500.603,00 |
| 04.08.2026 | 23,56 | 26,60 | 22,60 | 24,71 | -5,87% | 1.523.796,00 |
| 03.08.2026 | 26,70 | 27,30 | 26,20 | 26,25 | -0,98% | 720.664,00 |
| 31.07.2026 | 26,08 | 26,55 | 26,02 | 26,51 | 0,11% | 453.564,00 |
| 30.07.2026 | 26,53 | 26,91 | 26,27 | 26,48 | -0,94% | 794.524,00 |
| 29.07.2026 | 26,72 | 27,00 | 26,31 | 26,73 | -0,48% | 554.559,00 |
| 28.07.2026 | 26,45 | 26,88 | 26,24 | 26,86 | 2,75% | 486.226,00 |
| 27.07.2026 | 26,26 | 26,68 | 25,99 | 26,14 | -0,46% | 754.698,00 |
| 24.07.2026 | 25,84 | 26,47 | 25,75 | 26,26 | 2,66% | 533.298,00 |
| 23.07.2026 | 26,04 | 26,04 | 25,36 | 25,58 | -0,97% | 604.713,00 |
| 22.07.2026 | 26,17 | 26,17 | 25,47 | 25,83 | -1,19% | 577.422,00 |
| 21.07.2026 | 25,56 | 26,14 | 25,45 | 26,14 | 1,67% | 609.655,00 |
| 20.07.2026 | 26,20 | 26,38 | 25,62 | 25,71 | -1,61% | 502.666,00 |
| 17.07.2026 | 26,32 | 26,76 | 25,96 | 26,13 | -0,80% | 566.368,00 |
| 16.07.2026 | 25,27 | 26,82 | 25,27 | 26,34 | 1,78% | 939.148,00 |
| 15.07.2026 | 24,08 | 26,20 | 23,87 | 25,88 | 7,34% | 1.621.703,00 |
| 14.07.2026 | 24,99 | 25,05 | 24,10 | 24,11 | -7,77% | 1.217.225,00 |
| 13.07.2026 | 26,41 | 26,80 | 25,99 | 26,14 | -0,49% | 694.981,00 |
| 10.07.2026 | 26,86 | 26,97 | 25,99 | 26,27 | -2,41% | 559.631,00 |
| 09.07.2026 | 26,67 | 27,02 | 26,31 | 26,92 | 0,49% | 787.588,00 |
| 08.07.2026 | 26,67 | 26,84 | 26,28 | 26,79 | -0,22% | 865.722,00 |
| 07.07.2026 | 27,50 | 27,94 | 26,79 | 26,85 | -1,97% | 786.515,00 |
| 06.07.2026 | 26,97 | 27,41 | 26,83 | 27,39 | 2,35% | 674.448,00 |
| 02.07.2026 | 26,14 | 26,88 | 25,89 | 26,76 | 2,37% | 831.920,00 |
| 01.07.2026 | 25,50 | 26,44 | 25,50 | 26,14 | 3,20% | 957.009,00 |
| 30.06.2026 | 24,65 | 25,40 | 24,37 | 25,33 | 2,59% | 704.043,00 |
| 29.06.2026 | 24,70 | 24,86 | 24,37 | 24,69 | 0,04% | 776.196,00 |
| 26.06.2026 | 24,26 | 24,69 | 23,88 | 24,68 | 2,36% | 1.557.075,00 |
| 25.06.2026 | 24,32 | 24,47 | 23,99 | 24,11 | -0,45% | 702.594,00 |
| 24.06.2026 | 23,94 | 24,53 | 23,48 | 24,22 | 1,51% | 630.787,00 |