Echtzeit-Aktienkurs Cigna Corporation
Bid:
Ask:
Aktienkurse zur Cigna Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2019 | 160,78 | 161,61 | 156,76 | 157,91 | -1,35% | 139.268,00 |
| 23.09.2019 | 160,63 | 161,35 | 159,69 | 160,07 | -0,83% | 137.840,00 |
| 20.09.2019 | 166,18 | 166,54 | 161,34 | 161,41 | -1,97% | 141.371,00 |
| 19.09.2019 | 160,99 | 166,67 | 160,99 | 164,65 | 2,63% | 155.910,00 |
| 18.09.2019 | 160,69 | 161,83 | 159,43 | 160,43 | -0,67% | 102.973,00 |
| 17.09.2019 | 164,99 | 165,26 | 160,83 | 161,52 | -2,42% | 110.352,00 |
| 16.09.2019 | 160,26 | 165,61 | 160,09 | 165,53 | 2,83% | 123.389,00 |
| 13.09.2019 | 161,55 | 162,36 | 159,60 | 160,97 | 1,26% | 126.383,00 |
| 12.09.2019 | 164,02 | 164,70 | 158,76 | 158,97 | -1,77% | 184.122,00 |
| 11.09.2019 | 165,00 | 165,00 | 160,22 | 161,84 | -1,78% | 129.234,00 |
| 10.09.2019 | 162,19 | 166,94 | 160,57 | 164,78 | 1,59% | 214.271,00 |
| 09.09.2019 | 155,25 | 162,56 | 155,06 | 162,20 | 5,48% | 202.183,00 |
| 06.09.2019 | 150,45 | 154,64 | 150,35 | 153,78 | 1,85% | 129.767,00 |
| 05.09.2019 | 154,60 | 154,60 | 150,96 | 150,99 | -1,26% | 138.523,00 |
| 04.09.2019 | 156,46 | 157,54 | 152,55 | 152,92 | -1,37% | 110.004,00 |
| 03.09.2019 | 152,76 | 155,29 | 152,35 | 155,05 | 0,81% | 142.385,00 |
| 30.08.2019 | 153,96 | 155,29 | 152,62 | 153,81 | 0,87% | 94.324,00 |
| 29.08.2019 | 149,10 | 152,83 | 149,10 | 152,48 | 3,42% | 113.156,00 |
| 28.08.2019 | 146,70 | 149,00 | 145,55 | 147,44 | 0,75% | 106.499,00 |
| 27.08.2019 | 153,34 | 153,34 | 146,25 | 146,34 | -4,16% | 161.655,00 |
| 26.08.2019 | 154,49 | 154,49 | 152,30 | 152,69 | -0,40% | 93.130,00 |
| 23.08.2019 | 154,82 | 156,93 | 152,34 | 153,31 | -1,51% | 138.495,00 |
| 22.08.2019 | 161,79 | 161,79 | 155,41 | 155,66 | -4,07% | 178.681,00 |
| 21.08.2019 | 162,94 | 164,02 | 161,63 | 162,26 | 0,64% | 64.322,00 |
| 20.08.2019 | 162,57 | 163,88 | 160,70 | 161,23 | -1,07% | 71.895,00 |
| 19.08.2019 | 163,37 | 164,71 | 162,79 | 162,97 | 1,15% | 71.887,00 |
| 16.08.2019 | 161,14 | 163,17 | 160,83 | 161,11 | 0,95% | 97.610,00 |
| 15.08.2019 | 161,01 | 161,01 | 157,14 | 159,60 | -0,32% | 119.750,00 |
| 14.08.2019 | 166,78 | 166,78 | 160,10 | 160,11 | -5,52% | 164.984,00 |
| 13.08.2019 | 166,32 | 170,08 | 166,02 | 169,47 | 2,16% | 91.347,00 |
| 12.08.2019 | 168,65 | 169,65 | 165,49 | 165,88 | -2,35% | 101.304,00 |
| 09.08.2019 | 166,42 | 170,84 | 166,42 | 169,88 | 2,01% | 117.730,00 |
| 08.08.2019 | 166,62 | 167,78 | 164,94 | 166,53 | 0,04% | 96.835,00 |
| 07.08.2019 | 161,87 | 166,78 | 160,50 | 166,46 | 1,65% | 118.533,00 |
| 06.08.2019 | 162,85 | 164,42 | 159,60 | 163,76 | 3,02% | 168.061,00 |
| 05.08.2019 | 162,63 | 163,25 | 157,20 | 158,96 | -3,45% | 171.389,00 |
| 02.08.2019 | 167,00 | 168,93 | 162,37 | 164,65 | -1,76% | 145.025,00 |
| 01.08.2019 | 170,70 | 172,75 | 165,12 | 167,59 | -1,55% | 168.508,00 |
| 31.07.2019 | 173,30 | 173,37 | 169,41 | 170,23 | -1,17% | 128.389,00 |
| 30.07.2019 | 169,57 | 172,43 | 169,49 | 172,25 | 0,01% | 61.362,00 |
| 29.07.2019 | 167,54 | 172,47 | 167,49 | 172,23 | 3,01% | 98.057,00 |
| 26.07.2019 | 166,71 | 167,58 | 165,94 | 167,20 | 0,44% | 89.145,00 |
| 25.07.2019 | 170,58 | 170,88 | 166,10 | 166,47 | -2,82% | 130.261,00 |
| 24.07.2019 | 170,51 | 171,51 | 165,62 | 171,30 | -0,46% | 100.247,00 |
| 23.07.2019 | 170,29 | 172,90 | 168,81 | 172,10 | 0,88% | 101.641,00 |
| 22.07.2019 | 173,70 | 173,70 | 170,52 | 170,60 | -1,77% | 130.922,00 |
| 19.07.2019 | 176,95 | 177,45 | 173,49 | 173,68 | -1,84% | 75.052,00 |
| 18.07.2019 | 179,32 | 179,32 | 174,45 | 176,94 | -0,85% | 127.424,00 |
| 17.07.2019 | 178,41 | 181,77 | 178,11 | 178,46 | -0,87% | 77.608,00 |
| 16.07.2019 | 177,01 | 182,11 | 176,77 | 180,02 | 1,71% | 157.310,00 |
| 15.07.2019 | 178,83 | 179,72 | 176,40 | 176,99 | -1,27% | 107.054,00 |
| 12.07.2019 | 174,93 | 179,64 | 174,65 | 179,26 | 2,24% | 300.022,00 |
| 11.07.2019 | 179,35 | 185,68 | 173,09 | 175,33 | 9,25% | 589.149,00 |
| 10.07.2019 | 160,04 | 161,20 | 159,37 | 160,49 | 0,48% | 69.290,00 |
| 09.07.2019 | 160,35 | 161,27 | 159,47 | 159,72 | -1,23% | 70.062,00 |
| 08.07.2019 | 162,84 | 163,41 | 160,21 | 161,71 | -1,11% | 138.146,00 |
| 05.07.2019 | 164,06 | 165,10 | 162,87 | 163,52 | -0,76% | 67.931,00 |
| 03.07.2019 | 162,32 | 165,91 | 162,32 | 164,78 | 1,83% | 103.958,00 |
| 02.07.2019 | 158,45 | 161,83 | 157,53 | 161,82 | 1,90% | 108.592,00 |
| 01.07.2019 | 158,83 | 159,73 | 157,97 | 158,81 | 0,81% | 80.679,00 |
| 28.06.2019 | 158,23 | 159,09 | 156,69 | 157,53 | -0,18% | 135.082,00 |
| 27.06.2019 | 156,56 | 158,66 | 156,56 | 157,81 | 0,55% | 78.968,00 |
| 26.06.2019 | 160,20 | 160,23 | 156,48 | 156,94 | -1,98% | 75.515,00 |
| 25.06.2019 | 159,30 | 160,82 | 158,89 | 160,11 | -0,21% | 103.238,00 |
| 24.06.2019 | 160,40 | 160,72 | 159,07 | 160,45 | -0,49% | 107.868,00 |
| 21.06.2019 | 160,28 | 162,61 | 158,77 | 161,24 | 0,91% | 154.931,00 |
| 20.06.2019 | 160,09 | 160,70 | 158,81 | 159,79 | -0,24% | 100.528,00 |
| 19.06.2019 | 159,95 | 161,69 | 158,47 | 160,18 | 0,22% | 117.625,00 |
| 18.06.2019 | 159,37 | 161,01 | 158,81 | 159,83 | 0,45% | 85.284,00 |
| 17.06.2019 | 158,58 | 159,67 | 158,18 | 159,11 | 0,46% | 63.170,00 |
| 14.06.2019 | 157,44 | 159,70 | 157,11 | 158,38 | 0,13% | 67.979,00 |
| 13.06.2019 | 156,17 | 158,17 | 155,95 | 158,17 | 1,37% | 60.141,00 |
| 12.06.2019 | 155,33 | 156,19 | 154,60 | 156,04 | -0,21% | 108.367,00 |
| 11.06.2019 | 156,90 | 158,34 | 156,07 | 156,37 | -0,11% | 73.244,00 |
| 10.06.2019 | 157,45 | 158,43 | 156,39 | 156,54 | -0,60% | 97.805,00 |
| 07.06.2019 | 154,38 | 158,00 | 154,38 | 157,49 | 2,45% | 96.534,00 |
| 06.06.2019 | 153,33 | 154,56 | 153,25 | 153,73 | -0,04% | 83.711,00 |
| 05.06.2019 | 155,12 | 155,12 | 152,16 | 153,79 | -0,15% | 115.451,00 |
| 04.06.2019 | 151,69 | 154,75 | 151,55 | 154,02 | 2,43% | 174.452,00 |
| 03.06.2019 | 147,76 | 151,20 | 147,76 | 150,36 | 1,57% | 124.398,00 |
| 31.05.2019 | 146,95 | 148,36 | 145,08 | 148,03 | 0,03% | 137.204,00 |
| 30.05.2019 | 148,62 | 149,54 | 147,02 | 147,98 | -0,27% | 114.323,00 |
| 29.05.2019 | 145,59 | 148,92 | 144,54 | 148,38 | 1,25% | 122.885,00 |
| 28.05.2019 | 149,45 | 150,14 | 146,30 | 146,54 | -1,93% | 140.404,00 |
| 24.05.2019 | 150,34 | 150,66 | 148,79 | 149,43 | -0,37% | 144.659,00 |
| 23.05.2019 | 151,23 | 152,36 | 149,06 | 149,98 | -1,87% | 134.979,00 |
| 22.05.2019 | 154,85 | 154,85 | 150,93 | 152,84 | -1,21% | 89.154,00 |
| 21.05.2019 | 154,19 | 156,12 | 152,94 | 154,71 | 0,56% | 123.636,00 |
| 20.05.2019 | 154,47 | 155,74 | 152,82 | 153,85 | -0,61% | 133.441,00 |
| 17.05.2019 | 153,15 | 156,84 | 153,15 | 154,80 | 0,69% | 88.413,00 |
| 16.05.2019 | 155,10 | 158,00 | 153,46 | 153,74 | -1,00% | 122.640,00 |
| 15.05.2019 | 154,71 | 155,98 | 151,24 | 155,29 | 0,00% | 104.839,00 |
| 14.05.2019 | 157,74 | 158,69 | 155,29 | 155,29 | -1,31% | 116.733,00 |
| 13.05.2019 | 155,05 | 157,64 | 154,21 | 157,35 | -0,63% | 169.663,00 |
| 10.05.2019 | 156,24 | 158,64 | 153,44 | 158,34 | 1,58% | 122.733,00 |
| 09.05.2019 | 154,39 | 157,29 | 154,12 | 155,87 | -0,42% | 95.419,00 |
| 08.05.2019 | 154,68 | 157,80 | 153,73 | 156,52 | 0,86% | 106.417,00 |
| 07.05.2019 | 158,16 | 158,90 | 153,24 | 155,18 | -2,25% | 109.102,00 |
| 06.05.2019 | 150,86 | 159,32 | 150,36 | 158,75 | 3,89% | 147.275,00 |
| 03.05.2019 | 158,05 | 158,56 | 149,86 | 152,80 | -3,47% | 235.242,00 |