298,000€
6,16%
Echtzeit-Aktienkurs Humana Inc.
Bid:
Ask:
Aktienkurse zur Humana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 292,80 | 300,30 | 289,80 | 299,20 | 6,59% | - |
| 30.04.2024 | 280,70 | 280,70 | 280,70 | 280,70 | -1,51% | - |
| 29.04.2024 | 283,60 | 285,00 | 283,60 | 285,00 | -1,72% | 96,00 |
| 26.04.2024 | 289,50 | 290,00 | 289,50 | 290,00 | -0,96% | 4,00 |
| 25.04.2024 | 292,80 | 292,80 | 292,80 | 292,80 | -6,45% | - |
| 24.04.2024 | 310,00 | 326,30 | 310,00 | 313,00 | 2,29% | 42,00 |
| 23.04.2024 | 306,00 | 306,00 | 306,00 | 306,00 | -0,97% | - |
| 22.04.2024 | 306,50 | 311,00 | 306,50 | 309,00 | 0,75% | 135,00 |
| 19.04.2024 | 303,00 | 306,70 | 303,00 | 306,70 | 1,56% | 26,00 |
| 18.04.2024 | 302,00 | 302,00 | 302,00 | 302,00 | 1,92% | - |
| 17.04.2024 | 296,30 | 296,30 | 296,30 | 296,30 | 0,99% | - |
| 16.04.2024 | 293,40 | 293,40 | 293,40 | 293,40 | 0,58% | - |
| 15.04.2024 | 291,70 | 291,70 | 291,70 | 291,70 | -0,88% | - |
| 12.04.2024 | 294,30 | 294,30 | 294,30 | 294,30 | -0,17% | - |
| 11.04.2024 | 294,80 | 294,80 | 294,80 | 294,80 | 0,72% | - |
| 10.04.2024 | 292,70 | 292,70 | 292,70 | 292,70 | 1,14% | - |
| 09.04.2024 | 289,40 | 289,40 | 289,40 | 289,40 | 0,80% | - |
| 08.04.2024 | 287,10 | 287,10 | 287,10 | 287,10 | -0,76% | - |
| 05.04.2024 | 285,30 | 289,30 | 285,30 | 289,30 | 2,19% | 20,00 |
| 04.04.2024 | 283,10 | 283,10 | 283,10 | 283,10 | 0,39% | - |
| 03.04.2024 | 282,00 | 284,00 | 282,00 | 282,00 | -1,40% | 38,00 |
| 02.04.2024 | 294,50 | 294,50 | 286,00 | 286,00 | -11,04% | 40,00 |
| 28.03.2024 | 321,50 | 321,50 | 321,50 | 321,50 | 0,75% | - |
| 27.03.2024 | 319,10 | 319,10 | 319,10 | 319,10 | 0,22% | - |
| 26.03.2024 | 318,40 | 318,40 | 318,40 | 318,40 | -0,59% | - |
| 25.03.2024 | 320,30 | 320,30 | 320,30 | 320,30 | -1,75% | - |
| 22.03.2024 | 319,90 | 326,00 | 319,90 | 326,00 | 2,39% | 9,00 |
| 21.03.2024 | 318,40 | 318,40 | 318,40 | 318,40 | -1,15% | - |
| 20.03.2024 | 322,10 | 322,10 | 322,10 | 322,10 | 1,26% | - |
| 19.03.2024 | 318,10 | 318,10 | 318,10 | 318,10 | -1,58% | - |
| 18.03.2024 | 317,40 | 323,20 | 317,40 | 323,20 | 1,54% | 4,00 |
| 15.03.2024 | 318,30 | 318,30 | 318,30 | 318,30 | 1,56% | - |
| 14.03.2024 | 313,40 | 313,40 | 313,40 | 313,40 | -2,73% | - |
| 13.03.2024 | 313,40 | 322,20 | 313,40 | 322,20 | 0,78% | 16,00 |
| 12.03.2024 | 316,20 | 319,70 | 316,20 | 319,70 | 3,36% | 31,00 |
| 11.03.2024 | 306,30 | 309,30 | 306,30 | 309,30 | 0,26% | 9,00 |
| 08.03.2024 | 308,50 | 308,50 | 308,50 | 308,50 | -0,16% | - |
| 07.03.2024 | 309,00 | 309,00 | 309,00 | 309,00 | -0,93% | - |
| 06.03.2024 | 309,90 | 311,90 | 309,90 | 311,90 | -1,76% | 3,00 |
| 05.03.2024 | 317,50 | 317,50 | 317,50 | 317,50 | -1,49% | - |
| 04.03.2024 | 322,30 | 322,30 | 322,30 | 322,30 | -0,25% | - |
| 01.03.2024 | 323,10 | 323,10 | 323,10 | 323,10 | -0,62% | - |
| 29.02.2024 | 321,40 | 325,10 | 321,40 | 325,10 | -2,40% | 3,00 |
| 28.02.2024 | 333,10 | 333,10 | 333,10 | 333,10 | 1,06% | - |
| 27.02.2024 | 329,00 | 330,20 | 327,00 | 329,60 | -1,08% | 44,00 |
| 26.02.2024 | 333,20 | 333,20 | 333,20 | 333,20 | -1,36% | - |
| 23.02.2024 | 337,80 | 337,80 | 337,80 | 337,80 | 0,15% | - |
| 22.02.2024 | 337,30 | 337,30 | 337,30 | 337,30 | -0,15% | 10,00 |
| 21.02.2024 | 337,80 | 337,80 | 337,80 | 337,80 | -0,15% | - |
| 20.02.2024 | 338,30 | 338,30 | 338,30 | 338,30 | 0,09% | - |
| 19.02.2024 | 338,00 | 338,00 | 338,00 | 338,00 | 0,81% | - |
| 16.02.2024 | 335,30 | 335,30 | 335,30 | 335,30 | -0,42% | - |
| 15.02.2024 | 336,70 | 336,70 | 336,70 | 336,70 | -0,68% | - |
| 14.02.2024 | 339,00 | 339,00 | 339,00 | 339,00 | -0,29% | - |
| 13.02.2024 | 340,00 | 340,00 | 340,00 | 340,00 | -0,38% | - |
| 12.02.2024 | 341,30 | 341,30 | 341,30 | 341,30 | 0,77% | - |
| 09.02.2024 | 338,70 | 338,70 | 338,70 | 338,70 | -0,50% | - |
| 08.02.2024 | 340,40 | 340,40 | 340,40 | 340,40 | 0,44% | - |
| 07.02.2024 | 338,90 | 338,90 | 338,90 | 338,90 | 1,47% | - |
| 06.02.2024 | 334,00 | 334,00 | 334,00 | 334,00 | -4,30% | - |
| 05.02.2024 | 349,00 | 349,00 | 349,00 | 349,00 | 0,49% | 9,00 |
| 02.02.2024 | 344,00 | 347,30 | 344,00 | 347,30 | -0,29% | 9,00 |
| 01.02.2024 | 348,30 | 348,30 | 348,30 | 348,30 | 0,69% | - |
| 31.01.2024 | 345,90 | 345,90 | 345,90 | 345,90 | 2,95% | - |
| 30.01.2024 | 336,00 | 336,00 | 336,00 | 336,00 | -0,88% | - |
| 29.01.2024 | 331,30 | 339,00 | 331,30 | 339,00 | 2,11% | 39,00 |
| 26.01.2024 | 329,00 | 332,00 | 329,00 | 332,00 | 3,85% | 18,00 |
| 25.01.2024 | 369,30 | 369,30 | 319,70 | 319,70 | -14,43% | 27,00 |
| 24.01.2024 | 373,60 | 373,60 | 373,60 | 373,60 | -1,03% | - |
| 23.01.2024 | 373,60 | 377,50 | 373,60 | 377,50 | 1,75% | 20,00 |
| 22.01.2024 | 366,80 | 371,00 | 366,80 | 371,00 | -1,57% | 4,00 |
| 19.01.2024 | 376,90 | 376,90 | 376,90 | 376,90 | 6,17% | - |
| 18.01.2024 | 408,60 | 408,60 | 355,00 | 355,00 | -11,32% | 100,00 |
| 17.01.2024 | 400,30 | 400,30 | 400,30 | 400,30 | 0,40% | - |
| 16.01.2024 | 398,70 | 398,70 | 398,70 | 398,70 | -1,04% | - |
| 15.01.2024 | 397,70 | 402,90 | 397,70 | 402,90 | 0,72% | 10,00 |
| 12.01.2024 | 412,30 | 412,30 | 400,00 | 400,00 | -4,12% | 7,00 |
| 11.01.2024 | 417,20 | 417,20 | 417,20 | 417,20 | -0,17% | - |
| 10.01.2024 | 417,90 | 417,90 | 417,90 | 417,90 | 0,00% | - |
| 09.01.2024 | 417,90 | 417,90 | 417,90 | 417,90 | -0,17% | - |
| 08.01.2024 | 418,60 | 418,60 | 418,60 | 418,60 | -0,14% | 5,00 |
| 05.01.2024 | 425,10 | 425,10 | 419,20 | 419,20 | -1,02% | 10,00 |
| 04.01.2024 | 423,50 | 423,50 | 423,50 | 423,50 | -1,67% | - |
| 03.01.2024 | 430,70 | 430,70 | 430,70 | 430,70 | 1,70% | 4,00 |
| 02.01.2024 | 412,90 | 423,50 | 412,90 | 423,50 | 1,95% | 65,00 |
| 29.12.2023 | 409,40 | 415,40 | 409,40 | 415,40 | 2,97% | 1,00 |
| 28.12.2023 | 403,40 | 403,40 | 403,40 | 403,40 | -0,64% | - |
| 27.12.2023 | 408,40 | 408,40 | 406,00 | 406,00 | -0,90% | 16,00 |
| 22.12.2023 | 409,70 | 409,70 | 409,70 | 409,70 | -1,70% | - |
| 21.12.2023 | 414,00 | 416,80 | 414,00 | 416,80 | 0,92% | 5,00 |
| 20.12.2023 | 420,60 | 420,60 | 413,00 | 413,00 | -1,31% | 10,00 |
| 19.12.2023 | 418,50 | 418,50 | 418,50 | 418,50 | -1,32% | - |
| 18.12.2023 | 421,90 | 424,10 | 421,90 | 424,10 | 0,93% | 49,00 |
| 15.12.2023 | 425,60 | 425,60 | 420,20 | 420,20 | -5,49% | 10,00 |
| 14.12.2023 | 444,60 | 444,60 | 444,60 | 444,60 | -2,14% | - |
| 13.12.2023 | 445,10 | 454,30 | 445,10 | 454,30 | 3,20% | 5,00 |
| 12.12.2023 | 440,20 | 440,20 | 440,20 | 440,20 | -2,78% | - |
| 11.12.2023 | 452,80 | 452,80 | 452,80 | 452,80 | 2,17% | - |
| 08.12.2023 | 443,20 | 443,20 | 443,20 | 443,20 | -0,94% | - |
| 07.12.2023 | 447,40 | 447,40 | 447,40 | 447,40 | -3,16% | - |