94,990$
Echtzeit-Aktienkurs Magellan Health
Bid:
Ask:
Aktienkurse zur Magellan Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2022 | 95,00 | 95,36 | 94,97 | 94,99 | 0,00% | 891.527,00 |
| 31.12.2021 | 94,98 | 95,05 | 94,96 | 94,99 | 0,01% | 214.748,00 |
| 30.12.2021 | 94,88 | 95,02 | 94,88 | 94,98 | 0,09% | 84.130,00 |
| 29.12.2021 | 94,79 | 94,96 | 94,70 | 94,89 | 0,03% | 49.280,00 |
| 28.12.2021 | 94,85 | 94,90 | 94,81 | 94,86 | 0,01% | 82.947,00 |
| 27.12.2021 | 94,88 | 94,95 | 94,77 | 94,85 | 0,07% | 132.181,00 |
| 23.12.2021 | 94,74 | 94,92 | 94,65 | 94,78 | 0,10% | 280.326,00 |
| 22.12.2021 | 94,70 | 94,70 | 94,53 | 94,69 | 0,12% | 73.408,00 |
| 21.12.2021 | 94,36 | 94,74 | 94,36 | 94,58 | 0,19% | 87.246,00 |
| 20.12.2021 | 94,37 | 94,60 | 94,37 | 94,40 | -0,05% | 191.515,00 |
| 17.12.2021 | 94,64 | 94,85 | 94,34 | 94,45 | -0,21% | 596.669,00 |
| 16.12.2021 | 94,64 | 94,84 | 94,26 | 94,65 | 0,42% | 111.624,00 |
| 15.12.2021 | 94,28 | 94,85 | 94,24 | 94,25 | 0,00% | 257.662,00 |
| 14.12.2021 | 94,49 | 94,50 | 92,63 | 94,25 | -0,11% | 164.794,00 |
| 13.12.2021 | 94,40 | 94,69 | 94,35 | 94,35 | -0,13% | 103.596,00 |
| 10.12.2021 | 94,41 | 94,56 | 94,36 | 94,47 | 0,13% | 208.225,00 |
| 09.12.2021 | 94,51 | 94,85 | 94,35 | 94,35 | -0,26% | 60.502,00 |
| 08.12.2021 | 94,47 | 94,90 | 94,47 | 94,60 | 0,06% | 64.822,00 |
| 07.12.2021 | 94,52 | 94,76 | 94,39 | 94,54 | 0,03% | 61.218,00 |
| 06.12.2021 | 94,81 | 94,81 | 94,51 | 94,51 | 0,07% | 71.339,00 |
| 03.12.2021 | 94,45 | 94,61 | 94,44 | 94,44 | -0,19% | 80.101,00 |
| 02.12.2021 | 94,40 | 94,64 | 94,30 | 94,62 | 0,26% | 117.894,00 |
| 01.12.2021 | 94,66 | 95,23 | 94,30 | 94,37 | -0,44% | 288.847,00 |
| 30.11.2021 | 94,40 | 94,79 | 94,28 | 94,79 | 0,40% | 168.343,00 |
| 29.11.2021 | 94,64 | 94,64 | 94,41 | 94,41 | -0,25% | 98.788,00 |
| 26.11.2021 | 94,45 | 94,65 | 94,39 | 94,65 | 0,05% | 82.157,00 |
| 24.11.2021 | 94,83 | 95,15 | 94,50 | 94,60 | -0,24% | 34.201,00 |
| 23.11.2021 | 94,58 | 95,03 | 94,53 | 94,83 | 0,39% | 90.559,00 |
| 22.11.2021 | 95,55 | 95,74 | 94,27 | 94,46 | -0,13% | 89.508,00 |
| 19.11.2021 | 94,68 | 94,81 | 94,58 | 94,58 | -0,14% | 205.960,00 |
| 18.11.2021 | 94,68 | 94,78 | 94,68 | 94,71 | 0,02% | 104.104,00 |
| 17.11.2021 | 94,72 | 94,89 | 94,68 | 94,69 | -0,11% | 73.673,00 |
| 16.11.2021 | 94,70 | 94,95 | 94,70 | 94,79 | 0,08% | 99.735,00 |
| 15.11.2021 | 95,26 | 95,42 | 94,70 | 94,71 | -0,09% | 64.350,00 |
| 12.11.2021 | 94,81 | 94,89 | 94,68 | 94,80 | -0,01% | 255.767,00 |
| 11.11.2021 | 94,76 | 94,85 | 94,68 | 94,81 | 0,05% | 68.294,00 |
| 10.11.2021 | 94,83 | 94,97 | 94,66 | 94,76 | -0,07% | 95.197,00 |
| 09.11.2021 | 94,77 | 94,95 | 94,72 | 94,83 | 0,03% | 144.385,00 |
| 08.11.2021 | 94,88 | 94,95 | 94,74 | 94,80 | 0,05% | 99.751,00 |
| 05.11.2021 | 94,80 | 95,04 | 94,73 | 94,75 | -0,05% | 253.679,00 |
| 04.11.2021 | 99,36 | 99,36 | 94,72 | 94,80 | 0,06% | 67.635,00 |
| 03.11.2021 | 94,70 | 94,85 | 94,70 | 94,74 | -0,05% | 357.439,00 |
| 02.11.2021 | 94,98 | 94,99 | 94,70 | 94,79 | -0,41% | 67.123,00 |
| 01.11.2021 | 94,84 | 95,18 | 94,69 | 95,18 | 0,37% | 107.424,00 |
| 29.10.2021 | 94,82 | 94,84 | 94,65 | 94,83 | 0,04% | 104.150,00 |
| 28.10.2021 | 94,80 | 94,83 | 94,70 | 94,79 | 0,03% | 64.387,00 |
| 27.10.2021 | 94,76 | 94,81 | 94,66 | 94,76 | -0,04% | 106.840,00 |
| 26.10.2021 | 94,82 | 94,94 | 94,73 | 94,80 | -0,03% | 99.030,00 |
| 25.10.2021 | 94,77 | 94,86 | 94,72 | 94,83 | 0,04% | 98.763,00 |
| 22.10.2021 | 94,94 | 94,96 | 94,74 | 94,79 | -0,04% | 68.936,00 |
| 21.10.2021 | 94,71 | 94,87 | 94,66 | 94,83 | 0,04% | 127.465,00 |
| 20.10.2021 | 94,74 | 94,85 | 94,68 | 94,79 | 0,05% | 90.380,00 |
| 19.10.2021 | 94,60 | 94,75 | 94,60 | 94,74 | 0,07% | 60.257,00 |
| 18.10.2021 | 94,63 | 94,67 | 94,52 | 94,67 | 0,04% | 70.882,00 |
| 15.10.2021 | 94,80 | 94,82 | 94,55 | 94,63 | -0,12% | 212.958,00 |
| 14.10.2021 | 94,77 | 94,80 | 94,64 | 94,74 | 0,06% | 97.875,00 |
| 13.10.2021 | 94,73 | 94,74 | 94,64 | 94,68 | -0,01% | 71.191,00 |
| 12.10.2021 | 94,68 | 94,80 | 94,63 | 94,69 | 0,01% | 84.450,00 |
| 11.10.2021 | 94,68 | 94,75 | 94,66 | 94,68 | 0,00% | 80.127,00 |
| 08.10.2021 | 94,71 | 94,76 | 94,66 | 94,68 | -0,05% | 70.352,00 |
| 07.10.2021 | 94,66 | 94,87 | 82,94 | 94,73 | 0,02% | 1.072.376,00 |
| 06.10.2021 | 94,62 | 94,76 | 94,61 | 94,71 | -0,07% | 103.142,00 |
| 05.10.2021 | 94,63 | 94,88 | 94,60 | 94,78 | 0,10% | 116.871,00 |
| 04.10.2021 | 94,68 | 94,81 | 94,50 | 94,69 | 0,01% | 172.308,00 |
| 01.10.2021 | 94,61 | 94,75 | 93,87 | 94,68 | 0,14% | 219.724,00 |
| 30.09.2021 | 94,65 | 94,76 | 94,47 | 94,55 | -0,17% | 187.094,00 |
| 29.09.2021 | 94,70 | 94,84 | 94,59 | 94,71 | 0,01% | 92.138,00 |
| 28.09.2021 | 94,70 | 94,76 | 94,62 | 94,70 | 0,16% | 202.316,00 |
| 27.09.2021 | 94,73 | 94,78 | 94,50 | 94,55 | -0,06% | 103.545,00 |
| 24.09.2021 | 94,76 | 94,82 | 94,58 | 94,61 | -0,01% | 77.662,00 |
| 23.09.2021 | 94,72 | 94,72 | 94,54 | 94,62 | 0,01% | 156.517,00 |
| 22.09.2021 | 94,72 | 94,74 | 94,59 | 94,61 | -0,01% | 230.659,00 |
| 21.09.2021 | 94,80 | 94,80 | 94,58 | 94,62 | -0,13% | 115.411,00 |
| 20.09.2021 | 94,70 | 94,86 | 94,54 | 94,74 | 0,13% | 168.245,00 |
| 17.09.2021 | 94,53 | 95,25 | 94,25 | 94,62 | 0,00% | 903.229,00 |
| 16.09.2021 | 94,67 | 94,91 | 94,62 | 94,62 | -0,02% | 971.246,00 |
| 15.09.2021 | 94,70 | 94,79 | 94,61 | 94,64 | 0,01% | 166.340,00 |
| 14.09.2021 | 94,70 | 94,70 | 94,58 | 94,63 | 0,02% | 222.945,00 |
| 13.09.2021 | 94,70 | 94,70 | 94,47 | 94,61 | -0,07% | 242.440,00 |
| 10.09.2021 | 94,69 | 94,69 | 94,56 | 94,68 | 0,07% | 262.367,00 |
| 09.09.2021 | 94,67 | 94,77 | 94,56 | 94,61 | -0,08% | 301.022,00 |
| 08.09.2021 | 94,75 | 94,78 | 94,65 | 94,69 | -0,08% | 187.719,00 |
| 07.09.2021 | 94,66 | 94,91 | 94,56 | 94,77 | 0,11% | 170.313,00 |
| 03.09.2021 | 94,64 | 94,76 | 94,56 | 94,67 | 0,07% | 207.622,00 |
| 02.09.2021 | 94,25 | 94,95 | 94,25 | 94,60 | -0,02% | 206.634,00 |
| 01.09.2021 | 94,62 | 94,75 | 94,58 | 94,62 | 0,00% | 164.681,00 |
| 31.08.2021 | 94,60 | 94,67 | 94,58 | 94,62 | 0,02% | 274.247,00 |
| 30.08.2021 | 94,61 | 94,69 | 94,55 | 94,60 | 0,03% | 204.033,00 |
| 27.08.2021 | 94,60 | 94,77 | 94,52 | 94,57 | 0,00% | 209.266,00 |
| 26.08.2021 | 94,59 | 94,72 | 94,54 | 94,57 | 0,02% | 130.479,00 |
| 25.08.2021 | 94,23 | 94,60 | 94,23 | 94,55 | -0,01% | 130.707,00 |
| 24.08.2021 | 94,60 | 94,64 | 94,52 | 94,56 | 0,01% | 139.305,00 |
| 23.08.2021 | 94,63 | 94,70 | 94,52 | 94,55 | 0,00% | 165.547,00 |
| 20.08.2021 | 94,64 | 94,74 | 94,55 | 94,55 | -0,16% | 227.599,00 |
| 19.08.2021 | 94,62 | 94,73 | 94,54 | 94,70 | 0,02% | 178.387,00 |
| 18.08.2021 | 94,65 | 94,76 | 94,61 | 94,68 | -0,01% | 278.675,00 |
| 17.08.2021 | 94,55 | 94,70 | 94,55 | 94,69 | 0,07% | 330.116,00 |
| 16.08.2021 | 94,53 | 94,66 | 94,48 | 94,62 | 0,06% | 164.896,00 |
| 13.08.2021 | 94,61 | 94,61 | 94,51 | 94,56 | 0,01% | 68.211,00 |
| 12.08.2021 | 94,51 | 94,71 | 94,51 | 94,55 | -0,10% | 270.669,00 |