30,490$
0,07%
Echtzeit-Aktienkurs Signify Health
Bid:
Ask:
Aktienkurse zur Signify Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2023 | 30,49 | 30,50 | 30,48 | 30,49 | 0,07% | 9.629.873,00 |
| 27.03.2023 | 30,46 | 30,48 | 30,46 | 30,47 | 5,76% | 38.266.956,00 |
| 24.03.2023 | 28,99 | 28,99 | 28,70 | 28,81 | -0,31% | 1.611.660,00 |
| 23.03.2023 | 29,11 | 29,11 | 28,78 | 28,90 | -0,48% | 1.583.870,00 |
| 22.03.2023 | 29,18 | 29,18 | 28,94 | 29,04 | -0,65% | 1.727.790,00 |
| 21.03.2023 | 29,24 | 29,27 | 29,16 | 29,23 | 0,07% | 2.752.095,00 |
| 20.03.2023 | 29,20 | 29,27 | 29,15 | 29,21 | 0,00% | 2.719.332,00 |
| 17.03.2023 | 29,19 | 29,25 | 29,04 | 29,21 | 0,00% | 1.543.721,00 |
| 16.03.2023 | 29,13 | 29,21 | 28,95 | 29,21 | 0,38% | 1.288.007,00 |
| 15.03.2023 | 28,95 | 29,10 | 28,81 | 29,10 | 0,45% | 1.472.228,00 |
| 14.03.2023 | 28,74 | 28,99 | 28,73 | 28,97 | 0,70% | 1.127.549,00 |
| 13.03.2023 | 28,64 | 28,81 | 28,60 | 28,77 | 0,31% | 1.506.964,00 |
| 10.03.2023 | 28,51 | 28,78 | 28,49 | 28,68 | 0,67% | 1.573.737,00 |
| 09.03.2023 | 28,31 | 28,51 | 28,30 | 28,49 | 0,67% | 1.537.777,00 |
| 08.03.2023 | 28,41 | 28,41 | 28,26 | 28,30 | -0,25% | 1.822.901,00 |
| 07.03.2023 | 28,50 | 28,53 | 28,25 | 28,37 | -0,35% | 1.532.243,00 |
| 06.03.2023 | 28,53 | 28,64 | 28,43 | 28,47 | -0,21% | 1.286.896,00 |
| 03.03.2023 | 28,75 | 28,75 | 28,45 | 28,53 | -0,42% | 1.389.422,00 |
| 02.03.2023 | 28,75 | 28,75 | 28,59 | 28,65 | -0,35% | 1.205.001,00 |
| 01.03.2023 | 28,78 | 28,85 | 28,65 | 28,75 | -0,14% | 1.092.270,00 |
| 28.02.2023 | 28,76 | 28,89 | 28,74 | 28,79 | 0,00% | 835.508,00 |
| 27.02.2023 | 28,82 | 28,86 | 28,70 | 28,79 | -0,14% | 1.577.195,00 |
| 24.02.2023 | 28,90 | 28,94 | 28,82 | 28,83 | -0,14% | 1.070.045,00 |
| 23.02.2023 | 28,93 | 28,99 | 28,81 | 28,87 | -0,31% | 1.169.131,00 |
| 22.02.2023 | 28,89 | 29,15 | 28,81 | 28,96 | 1,26% | 4.488.394,00 |
| 21.02.2023 | 28,70 | 28,77 | 28,60 | 28,60 | -0,42% | 845.771,00 |
| 17.02.2023 | 28,62 | 28,80 | 28,60 | 28,72 | 0,56% | 889.170,00 |
| 16.02.2023 | 28,61 | 28,84 | 28,55 | 28,56 | -0,17% | 2.376.170,00 |
| 15.02.2023 | 28,82 | 28,84 | 28,56 | 28,61 | -0,76% | 1.906.455,00 |
| 14.02.2023 | 28,97 | 29,10 | 28,82 | 28,83 | -0,59% | 1.394.965,00 |
| 13.02.2023 | 28,85 | 29,04 | 28,83 | 29,00 | 0,69% | 2.705.777,00 |
| 10.02.2023 | 28,65 | 28,99 | 28,60 | 28,80 | 0,35% | 2.784.302,00 |
| 09.02.2023 | 28,80 | 28,95 | 28,64 | 28,70 | 0,00% | 3.781.727,00 |
| 08.02.2023 | 28,60 | 28,86 | 28,57 | 28,70 | 0,60% | 3.329.676,00 |
| 07.02.2023 | 28,30 | 28,54 | 28,26 | 28,53 | 1,03% | 2.089.070,00 |
| 06.02.2023 | 28,55 | 28,56 | 28,18 | 28,24 | -0,95% | 2.608.568,00 |
| 03.02.2023 | 28,65 | 28,75 | 28,42 | 28,51 | -0,83% | 3.299.734,00 |
| 02.02.2023 | 28,60 | 28,80 | 28,56 | 28,75 | 0,59% | 1.728.198,00 |
| 01.02.2023 | 28,51 | 28,59 | 28,47 | 28,58 | 0,42% | 1.276.748,00 |
| 31.01.2023 | 28,40 | 28,56 | 28,34 | 28,46 | 0,35% | 2.572.680,00 |
| 30.01.2023 | 28,53 | 28,53 | 28,25 | 28,36 | -0,21% | 1.714.267,00 |
| 27.01.2023 | 28,62 | 28,65 | 28,27 | 28,42 | -0,66% | 2.075.138,00 |
| 26.01.2023 | 28,95 | 29,04 | 28,50 | 28,61 | -0,97% | 2.247.549,00 |
| 25.01.2023 | 28,67 | 28,96 | 28,67 | 28,89 | 0,77% | 825.554,00 |
| 24.01.2023 | 28,75 | 28,85 | 28,58 | 28,67 | -0,17% | 1.379.369,00 |
| 23.01.2023 | 28,81 | 28,85 | 28,72 | 28,72 | -0,14% | 815.634,00 |
| 20.01.2023 | 28,92 | 28,92 | 28,69 | 28,76 | -0,24% | 1.357.135,00 |
| 19.01.2023 | 29,00 | 29,02 | 28,78 | 28,83 | -0,52% | 840.405,00 |
| 18.01.2023 | 28,92 | 29,02 | 28,80 | 28,98 | 0,42% | 1.455.972,00 |
| 17.01.2023 | 28,80 | 28,94 | 28,78 | 28,86 | -0,07% | 537.334,00 |
| 13.01.2023 | 28,85 | 29,04 | 28,84 | 28,88 | 0,00% | 1.388.574,00 |
| 12.01.2023 | 28,72 | 29,05 | 28,72 | 28,88 | 0,28% | 2.562.945,00 |
| 11.01.2023 | 28,70 | 28,89 | 28,64 | 28,80 | 0,38% | 1.220.056,00 |
| 10.01.2023 | 28,64 | 28,79 | 28,60 | 28,69 | 0,28% | 1.604.230,00 |
| 09.01.2023 | 28,64 | 28,70 | 28,57 | 28,61 | 0,03% | 1.074.575,00 |
| 06.01.2023 | 28,50 | 28,64 | 28,45 | 28,60 | 0,42% | 734.553,00 |
| 05.01.2023 | 28,51 | 28,54 | 28,35 | 28,48 | -0,25% | 2.051.558,00 |
| 04.01.2023 | 28,58 | 28,59 | 28,46 | 28,55 | 0,00% | 1.325.062,00 |
| 03.01.2023 | 28,57 | 28,67 | 28,50 | 28,55 | -0,38% | 1.951.503,00 |
| 30.12.2022 | 28,53 | 28,72 | 28,51 | 28,66 | 0,46% | 1.000.363,00 |
| 29.12.2022 | 28,57 | 28,72 | 28,51 | 28,53 | 0,00% | 1.010.879,00 |
| 28.12.2022 | 28,51 | 28,67 | 28,50 | 28,53 | -0,14% | 968.847,00 |
| 27.12.2022 | 28,53 | 28,60 | 28,45 | 28,57 | 0,14% | 1.009.077,00 |
| 23.12.2022 | 28,58 | 28,65 | 28,50 | 28,53 | -0,35% | 654.546,00 |
| 22.12.2022 | 28,59 | 28,68 | 28,55 | 28,63 | -0,07% | 1.023.631,00 |
| 21.12.2022 | 28,47 | 28,65 | 28,36 | 28,65 | 0,63% | 576.993,00 |
| 20.12.2022 | 28,46 | 28,62 | 28,46 | 28,47 | -0,18% | 885.869,00 |
| 19.12.2022 | 28,49 | 28,61 | 28,41 | 28,52 | -0,07% | 1.299.841,00 |
| 16.12.2022 | 28,30 | 28,57 | 28,28 | 28,54 | 0,67% | 1.653.885,00 |
| 15.12.2022 | 28,46 | 28,51 | 28,28 | 28,35 | -0,67% | 1.368.726,00 |
| 14.12.2022 | 28,35 | 28,60 | 28,31 | 28,54 | 0,67% | 1.383.681,00 |
| 13.12.2022 | 28,50 | 28,51 | 28,30 | 28,35 | -0,21% | 1.620.258,00 |
| 12.12.2022 | 28,58 | 28,64 | 28,33 | 28,41 | -0,80% | 2.858.883,00 |
| 09.12.2022 | 28,61 | 28,67 | 28,56 | 28,64 | 0,07% | 706.204,00 |
| 08.12.2022 | 28,66 | 28,71 | 28,55 | 28,62 | -0,17% | 753.289,00 |
| 07.12.2022 | 28,65 | 28,73 | 28,65 | 28,67 | -0,07% | 814.783,00 |
| 06.12.2022 | 28,65 | 28,73 | 28,61 | 28,69 | 0,14% | 1.464.655,00 |
| 05.12.2022 | 28,67 | 28,69 | 28,55 | 28,65 | -0,21% | 1.034.342,00 |
| 02.12.2022 | 28,55 | 28,75 | 28,54 | 28,71 | 0,24% | 2.284.374,00 |
| 01.12.2022 | 28,69 | 28,84 | 28,42 | 28,64 | 0,07% | 2.959.426,00 |
| 30.11.2022 | 28,66 | 28,70 | 28,58 | 28,62 | -0,03% | 1.199.909,00 |
| 29.11.2022 | 28,76 | 28,77 | 28,61 | 28,63 | -0,24% | 1.053.711,00 |
| 28.11.2022 | 28,74 | 28,80 | 28,69 | 28,70 | -0,03% | 1.519.192,00 |
| 25.11.2022 | 28,56 | 28,73 | 28,51 | 28,71 | 0,38% | 859.318,00 |
| 23.11.2022 | 28,64 | 28,70 | 28,55 | 28,60 | 0,28% | 509.481,00 |
| 22.11.2022 | 28,55 | 28,61 | 28,52 | 28,52 | -0,18% | 627.025,00 |
| 21.11.2022 | 28,50 | 28,65 | 28,48 | 28,57 | 0,07% | 1.007.186,00 |
| 18.11.2022 | 28,75 | 28,75 | 28,49 | 28,55 | -0,42% | 880.818,00 |
| 17.11.2022 | 28,53 | 28,77 | 28,52 | 28,67 | 0,24% | 1.195.881,00 |
| 16.11.2022 | 28,40 | 28,63 | 28,40 | 28,60 | 0,85% | 1.579.112,00 |
| 15.11.2022 | 28,69 | 28,79 | 28,32 | 28,36 | -0,32% | 2.224.540,00 |
| 14.11.2022 | 28,69 | 28,69 | 28,31 | 28,45 | -0,56% | 1.126.357,00 |
| 11.11.2022 | 28,64 | 28,77 | 28,60 | 28,61 | -0,17% | 1.920.520,00 |
| 10.11.2022 | 28,92 | 28,93 | 28,64 | 28,66 | -0,62% | 3.318.101,00 |
| 09.11.2022 | 29,03 | 29,10 | 28,83 | 28,84 | -0,72% | 3.505.074,00 |
| 08.11.2022 | 29,12 | 29,16 | 29,05 | 29,05 | -0,17% | 1.038.822,00 |
| 07.11.2022 | 29,13 | 29,15 | 29,06 | 29,10 | 0,10% | 1.748.979,00 |
| 04.11.2022 | 29,19 | 29,19 | 29,05 | 29,07 | -0,14% | 2.383.781,00 |
| 03.11.2022 | 29,20 | 29,24 | 29,06 | 29,11 | -0,31% | 3.230.424,00 |
| 02.11.2022 | 29,26 | 29,27 | 29,20 | 29,20 | -0,07% | 1.553.844,00 |