Echtzeit-Aktienkurs Humana Inc.
Bid:
Ask:
Aktienkurse zur Humana Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 386,10 | 390,20 | 378,83 | 379,41 | -0,42% | - |
25.02.2021 | 382,66 | 383,29 | 0,00 | 381,01 | -0,12% | - |
24.02.2021 | 380,24 | 385,28 | 378,58 | 381,45 | 0,86% | - |
23.02.2021 | 375,01 | 380,26 | 0,00 | 378,21 | -0,44% | - |
22.02.2021 | 377,52 | 381,77 | 377,35 | 379,86 | 0,77% | - |
19.02.2021 | 376,04 | 378,54 | 375,37 | 376,98 | -0,41% | - |
18.02.2021 | 377,15 | 380,14 | 376,28 | 378,54 | 0,28% | - |
17.02.2021 | 376,70 | 379,67 | 374,80 | 377,50 | 0,53% | - |
16.02.2021 | 377,11 | 377,65 | 370,35 | 375,51 | -1,35% | - |
12.02.2021 | 377,42 | 381,16 | 377,42 | 380,65 | -0,14% | - |
11.02.2021 | 382,47 | 383,44 | 377,25 | 381,17 | 0,84% | - |
10.02.2021 | 379,27 | 382,67 | 376,80 | 378,01 | -1,15% | - |
09.02.2021 | 382,36 | 384,91 | 381,73 | 382,41 | 1,13% | - |
08.02.2021 | 379,31 | 380,46 | 374,70 | 378,14 | -0,30% | - |
05.02.2021 | 381,99 | 383,50 | 374,23 | 379,28 | -1,44% | - |
04.02.2021 | 380,81 | 384,98 | 379,02 | 384,84 | 1,21% | - |
03.02.2021 | 381,49 | 386,23 | 375,80 | 380,26 | 0,22% | - |
02.02.2021 | 387,42 | 389,83 | 378,88 | 379,41 | -0,22% | - |
01.02.2021 | 380,17 | 380,24 | 379,94 | 380,24 | -1,34% | - |
29.01.2021 | 387,53 | 388,18 | 375,27 | 385,39 | -1,27% | - |
28.01.2021 | 391,52 | 395,60 | 388,63 | 390,34 | 3,48% | - |
27.01.2021 | 379,07 | 385,11 | 374,38 | 377,22 | -4,74% | - |
26.01.2021 | 402,32 | 402,68 | 0,00 | 395,98 | -1,97% | - |
25.01.2021 | 409,17 | 410,18 | 401,35 | 403,92 | -0,51% | - |
22.01.2021 | 408,98 | 411,86 | 405,45 | 406,02 | -2,07% | - |
21.01.2021 | 418,54 | 418,80 | 411,65 | 414,61 | 0,80% | - |
20.01.2021 | 406,04 | 412,11 | 405,44 | 411,33 | 0,73% | - |
19.01.2021 | 411,60 | 412,58 | 405,00 | 408,35 | 0,49% | - |
15.01.2021 | 401,95 | 407,47 | 0,00 | 406,33 | 0,31% | - |
14.01.2021 | 418,35 | 418,35 | 404,63 | 405,07 | -2,75% | - |
13.01.2021 | 417,13 | 418,91 | 414,27 | 416,54 | -1,53% | - |
12.01.2021 | 432,98 | 432,99 | 421,77 | 423,01 | -2,36% | - |
11.01.2021 | 430,91 | 435,72 | 430,60 | 433,21 | -0,77% | - |
08.01.2021 | 443,66 | 445,88 | 432,29 | 436,55 | -2,54% | - |
07.01.2021 | 447,95 | 447,95 | 447,95 | 447,95 | 2,44% | - |
06.01.2021 | 421,18 | 438,30 | 420,69 | 437,30 | 5,76% | - |
05.01.2021 | 413,44 | 416,11 | 409,38 | 413,47 | 0,38% | - |
04.01.2021 | 409,34 | 412,52 | 400,69 | 411,91 | 0,50% | - |
31.12.2020 | 406,81 | 410,93 | 400,39 | 409,86 | 0,86% | - |
30.12.2020 | 409,00 | 410,88 | 404,76 | 406,36 | -0,56% | - |
29.12.2020 | 413,01 | 413,05 | 406,21 | 408,64 | -0,42% | - |
28.12.2020 | 410,42 | 410,49 | 410,29 | 410,35 | 0,57% | - |
24.12.2020 | 405,19 | 415,05 | 403,58 | 408,04 | 0,27% | - |
23.12.2020 | 397,78 | 408,10 | 397,23 | 406,95 | 4,91% | - |
22.12.2020 | 388,21 | 389,51 | 386,72 | 387,89 | -0,03% | - |
21.12.2020 | 384,68 | 390,28 | 383,39 | 388,02 | -0,51% | - |
18.12.2020 | 393,51 | 402,09 | 387,33 | 390,01 | -1,36% | - |
17.12.2020 | 396,17 | 430,37 | 395,39 | 395,39 | -0,35% | - |
16.12.2020 | 388,73 | 430,50 | 386,60 | 396,76 | 3,64% | - |
15.12.2020 | 386,49 | 395,90 | 382,83 | 382,83 | -1,09% | - |
14.12.2020 | 388,59 | 388,61 | 343,00 | 387,05 | -3,41% | - |
11.12.2020 | 391,19 | 425,25 | 385,14 | 400,73 | 2,96% | - |
10.12.2020 | 402,89 | 430,97 | 389,20 | 389,20 | -4,75% | - |
09.12.2020 | 410,00 | 410,25 | 404,46 | 408,60 | 1,72% | - |
08.12.2020 | 401,74 | 410,33 | 401,67 | 401,67 | -0,52% | - |
07.12.2020 | 404,80 | 405,79 | 392,89 | 403,77 | -1,86% | - |
04.12.2020 | 412,67 | 420,70 | 346,39 | 411,41 | 2,28% | - |
03.12.2020 | 411,57 | 411,67 | 401,73 | 402,22 | -0,15% | - |
02.12.2020 | 406,25 | 412,40 | 402,80 | 402,80 | 2,82% | - |
01.12.2020 | 405,62 | 405,77 | 391,74 | 391,74 | 1,11% | - |
30.11.2020 | 399,85 | 411,17 | 360,11 | 387,45 | -4,52% | - |
27.11.2020 | 407,58 | 413,83 | 402,61 | 405,80 | 1,13% | - |
25.11.2020 | 400,58 | 402,61 | 400,24 | 401,26 | -1,84% | - |
24.11.2020 | 413,93 | 417,71 | 408,19 | 408,79 | 0,22% | - |
23.11.2020 | 407,86 | 412,37 | 404,63 | 407,91 | 0,36% | - |
20.11.2020 | 402,65 | 409,27 | 401,72 | 406,45 | -0,17% | - |
19.11.2020 | 407,02 | 407,33 | 407,02 | 407,17 | -2,79% | - |
18.11.2020 | 418,64 | 423,82 | 417,67 | 418,83 | -0,82% | - |
17.11.2020 | 422,52 | 422,52 | 422,21 | 422,30 | -1,20% | - |
16.11.2020 | 429,32 | 430,44 | 424,67 | 427,45 | -1,28% | - |
13.11.2020 | 432,79 | 433,16 | 432,74 | 432,98 | 0,23% | - |
12.11.2020 | 432,21 | 432,21 | 431,99 | 431,99 | 1,38% | - |
11.11.2020 | 425,86 | 426,26 | 425,86 | 426,10 | -0,89% | - |
10.11.2020 | 414,39 | 431,58 | 409,33 | 429,94 | 1,55% | - |
09.11.2020 | 0,00 | 443,31 | 0,00 | 423,37 | -2,06% | - |
06.11.2020 | 435,01 | 436,20 | 428,90 | 432,29 | -2,00% | - |
05.11.2020 | 445,67 | 455,34 | 439,01 | 441,11 | -2,52% | - |
04.11.2020 | 457,30 | 459,54 | 445,32 | 452,50 | 6,91% | - |
03.11.2020 | 423,25 | 423,25 | 423,25 | 423,25 | 3,45% | - |
02.11.2020 | 404,34 | 410,97 | 401,43 | 409,11 | 2,86% | - |
30.10.2020 | 394,44 | 402,56 | 0,00 | 397,73 | 0,12% | - |
29.10.2020 | 405,91 | 405,91 | 397,26 | 397,26 | -3,81% | - |
28.10.2020 | 422,48 | 423,41 | 412,55 | 413,00 | -4,40% | - |
27.10.2020 | 433,55 | 434,70 | 429,79 | 432,03 | -0,59% | - |
26.10.2020 | 441,63 | 441,87 | 431,02 | 434,58 | -2,24% | - |
23.10.2020 | 447,47 | 447,70 | 441,41 | 444,51 | 0,80% | - |
22.10.2020 | 441,74 | 444,16 | 438,64 | 441,00 | 0,85% | - |
21.10.2020 | 437,91 | 440,01 | 433,63 | 437,26 | 0,20% | - |
20.10.2020 | 436,55 | 440,85 | 434,48 | 436,39 | 0,77% | - |
19.10.2020 | 439,91 | 440,95 | 431,10 | 433,06 | -1,03% | - |
16.10.2020 | 439,36 | 445,27 | 436,79 | 437,58 | 0,54% | - |
15.10.2020 | 424,09 | 435,44 | 423,08 | 435,24 | 2,89% | - |
14.10.2020 | 428,86 | 429,95 | 422,29 | 423,00 | -2,35% | - |
13.10.2020 | 0,00 | 435,94 | 0,00 | 433,17 | 0,64% | - |
12.10.2020 | 435,86 | 437,63 | 429,64 | 430,41 | -0,56% | - |
09.10.2020 | 430,47 | 435,95 | 430,05 | 432,82 | 1,50% | - |
08.10.2020 | 433,25 | 433,82 | 425,29 | 426,42 | -0,74% | - |
07.10.2020 | 422,75 | 430,38 | 422,70 | 429,59 | 3,26% | - |
06.10.2020 | 418,10 | 421,55 | 414,20 | 416,04 | -0,85% | - |
05.10.2020 | 419,05 | 419,64 | 419,05 | 419,60 | 2,51% | - |