Echtzeit-Aktienkurs Wellcare Health Plans
Bid:
Ask:
Aktienkurse zur Wellcare Health Plans Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2020 | 352,25 | 352,25 | 339,77 | 349,70 | 1,09% | - |
| 22.01.2020 | 339,25 | 351,46 | 339,25 | 345,94 | 1,57% | - |
| 21.01.2020 | 338,90 | 342,21 | 338,10 | 340,60 | 1,16% | - |
| 17.01.2020 | 346,81 | 346,81 | 333,65 | 336,70 | -0,68% | - |
| 16.01.2020 | 336,89 | 339,02 | 327,94 | 339,02 | 0,74% | - |
| 15.01.2020 | 338,97 | 339,79 | 326,04 | 336,52 | 1,33% | - |
| 14.01.2020 | 339,19 | 339,19 | 331,03 | 332,11 | -0,04% | - |
| 13.01.2020 | 343,50 | 343,50 | 329,44 | 332,23 | -1,23% | - |
| 10.01.2020 | 329,38 | 338,52 | 329,38 | 336,37 | 0,28% | - |
| 09.01.2020 | 335,83 | 343,35 | 334,17 | 335,42 | -0,11% | - |
| 08.01.2020 | 325,19 | 336,62 | 325,19 | 335,79 | 1,39% | - |
| 07.01.2020 | 337,60 | 337,60 | 327,04 | 331,19 | -0,03% | - |
| 06.01.2020 | 330,37 | 331,37 | 320,82 | 331,30 | 1,95% | - |
| 03.01.2020 | 316,85 | 328,82 | 316,85 | 324,94 | -0,60% | - |
| 02.01.2020 | 324,81 | 339,36 | 323,50 | 326,91 | 1,61% | - |
| 18.12.2019 | 324,18 | 324,94 | 317,33 | 321,73 | 1,51% | - |
| 17.12.2019 | 327,66 | 327,66 | 316,52 | 316,95 | 0,26% | - |
| 11.12.2019 | 326,95 | 326,95 | 315,67 | 316,13 | -0,69% | - |
| 10.12.2019 | 317,38 | 324,22 | 316,88 | 318,34 | 0,27% | - |
| 09.12.2019 | 316,70 | 323,96 | 316,70 | 317,49 | -1,69% | - |
| 06.12.2019 | 322,64 | 323,83 | 320,64 | 322,95 | 0,69% | - |
| 05.12.2019 | 319,30 | 327,50 | 318,35 | 320,73 | 0,10% | - |
| 04.12.2019 | 326,74 | 326,74 | 319,50 | 320,42 | -0,20% | - |
| 03.12.2019 | 324,79 | 324,79 | 315,78 | 321,08 | 0,22% | - |
| 02.12.2019 | 324,04 | 331,16 | 319,47 | 320,37 | -0,60% | - |
| 29.11.2019 | 321,50 | 322,77 | 319,62 | 322,31 | 0,13% | - |
| 27.11.2019 | 314,75 | 323,38 | 314,75 | 321,89 | 0,27% | - |
| 26.11.2019 | 316,88 | 324,64 | 316,88 | 321,02 | -0,94% | - |
| 25.11.2019 | 327,13 | 327,13 | 318,89 | 324,05 | 1,74% | - |
| 22.11.2019 | 327,52 | 327,52 | 317,63 | 318,51 | -0,29% | - |
| 21.11.2019 | 325,44 | 325,44 | 316,62 | 319,45 | 0,29% | - |
| 20.11.2019 | 323,65 | 323,65 | 314,22 | 318,54 | 0,04% | - |
| 19.11.2019 | 325,94 | 325,94 | 316,26 | 318,40 | -0,09% | - |
| 18.11.2019 | 311,27 | 320,84 | 311,19 | 318,67 | 2,12% | - |
| 15.11.2019 | 308,32 | 314,01 | 300,46 | 312,05 | 3,32% | - |
| 14.11.2019 | 310,52 | 311,14 | 301,37 | 302,02 | -0,89% | - |
| 13.11.2019 | 309,87 | 309,87 | 302,04 | 304,72 | 0,25% | - |
| 12.11.2019 | 295,14 | 304,17 | 295,14 | 303,96 | 1,55% | - |
| 11.11.2019 | 295,76 | 303,01 | 295,76 | 299,31 | -1,31% | - |
| 08.11.2019 | 290,83 | 303,32 | 290,83 | 303,30 | 2,23% | - |
| 07.11.2019 | 295,91 | 296,67 | 289,64 | 296,67 | 2,55% | - |
| 06.11.2019 | 292,22 | 298,48 | 286,21 | 289,28 | -1,05% | - |
| 05.11.2019 | 298,12 | 298,85 | 289,88 | 292,36 | -0,55% | - |
| 04.11.2019 | 289,42 | 312,85 | 287,72 | 293,98 | -0,80% | - |
| 31.10.2019 | 300,67 | 301,17 | 295,33 | 296,35 | -0,95% | - |
| 30.10.2019 | 299,03 | 301,22 | 294,64 | 299,19 | 5,06% | - |
| 29.10.2019 | 283,22 | 286,85 | 279,85 | 284,78 | 1,24% | - |
| 28.10.2019 | 281,09 | 283,22 | 280,59 | 281,29 | 0,28% | - |
| 25.10.2019 | 276,27 | 280,57 | 275,89 | 280,51 | 1,12% | - |
| 24.10.2019 | 280,52 | 280,91 | 275,89 | 277,39 | -1,00% | - |
| 23.10.2019 | 279,22 | 281,73 | 277,50 | 280,20 | -0,29% | - |
| 22.10.2019 | 276,89 | 283,98 | 270,29 | 281,02 | 3,59% | - |
| 21.10.2019 | 273,86 | 275,86 | 271,27 | 271,27 | -1,06% | - |
| 18.10.2019 | 271,64 | 279,25 | 271,20 | 274,17 | -0,13% | - |
| 17.10.2019 | 269,41 | 274,73 | 268,36 | 274,52 | 2,09% | - |
| 16.10.2019 | 268,52 | 269,40 | 266,20 | 268,89 | -0,27% | - |
| 15.10.2019 | 270,64 | 272,20 | 265,06 | 269,63 | 2,50% | - |
| 14.10.2019 | 264,11 | 264,72 | 262,61 | 263,06 | -0,48% | - |
| 11.10.2019 | 266,93 | 267,67 | 264,33 | 264,33 | 0,20% | - |
| 10.10.2019 | 263,89 | 264,59 | 261,39 | 263,82 | 0,49% | - |
| 09.10.2019 | 260,73 | 263,98 | 260,70 | 262,52 | 1,19% | - |
| 08.10.2019 | 262,51 | 263,01 | 259,25 | 259,44 | -1,58% | - |
| 07.10.2019 | 263,48 | 265,29 | 261,89 | 263,61 | 0,53% | - |
| 04.10.2019 | 261,54 | 262,47 | 258,66 | 262,22 | 0,73% | - |
| 03.10.2019 | 256,77 | 260,31 | 256,77 | 260,31 | 0,74% | - |
| 02.10.2019 | 256,73 | 260,91 | 256,73 | 258,39 | -0,02% | - |
| 01.10.2019 | 253,65 | 260,91 | 253,65 | 258,44 | -0,29% | - |
| 30.09.2019 | 258,17 | 261,17 | 258,03 | 259,19 | -0,05% | - |
| 27.09.2019 | 259,40 | 267,08 | 258,22 | 259,33 | -0,02% | - |
| 26.09.2019 | 272,36 | 272,36 | 258,64 | 259,37 | -2,47% | - |
| 25.09.2019 | 268,81 | 270,16 | 265,84 | 265,94 | -0,72% | 19.873,00 |
| 24.09.2019 | 270,51 | 270,61 | 265,93 | 267,86 | -0,69% | 45.990,00 |
| 23.09.2019 | 269,62 | 269,95 | 268,36 | 269,72 | -0,10% | 14.013,00 |
| 20.09.2019 | 270,64 | 271,44 | 268,80 | 270,00 | -0,03% | 29.158,00 |
| 19.09.2019 | 270,89 | 272,60 | 269,41 | 270,09 | 0,62% | 16.606,00 |
| 18.09.2019 | 267,28 | 269,73 | 267,06 | 268,42 | 0,39% | 40.659,00 |
| 17.09.2019 | 268,76 | 269,12 | 267,04 | 267,38 | -0,60% | 16.546,00 |
| 16.09.2019 | 268,65 | 270,49 | 268,13 | 269,00 | 0,67% | 59.251,00 |
| 13.09.2019 | 266,11 | 269,48 | 266,11 | 267,21 | 0,51% | 49.666,00 |
| 12.09.2019 | 270,92 | 271,46 | 265,62 | 265,85 | -2,28% | 25.378,00 |
| 11.09.2019 | 274,25 | 274,25 | 271,45 | 272,05 | -0,53% | 18.518,00 |
| 10.09.2019 | 270,68 | 274,46 | 270,68 | 273,50 | 1,29% | 15.392,00 |
| 09.09.2019 | 268,78 | 270,75 | 267,08 | 270,03 | 0,39% | 33.309,00 |
| 06.09.2019 | 270,70 | 271,68 | 268,68 | 268,98 | -0,51% | 25.186,00 |
| 05.09.2019 | 268,85 | 270,78 | 268,73 | 270,35 | 0,85% | 15.768,00 |
| 04.09.2019 | 271,04 | 271,04 | 267,62 | 268,07 | -0,52% | 24.427,00 |
| 03.09.2019 | 268,94 | 269,61 | 267,59 | 269,47 | -0,47% | 29.002,00 |
| 30.08.2019 | 271,46 | 271,58 | 269,32 | 270,74 | 0,41% | 16.495,00 |
| 29.08.2019 | 266,80 | 269,76 | 266,80 | 269,64 | 1,29% | 27.298,00 |
| 28.08.2019 | 263,98 | 267,73 | 263,98 | 266,20 | 0,39% | 24.703,00 |
| 27.08.2019 | 266,09 | 268,02 | 263,51 | 265,17 | -0,29% | 21.736,00 |
| 26.08.2019 | 264,72 | 266,03 | 264,25 | 265,94 | 0,65% | 24.265,00 |
| 23.08.2019 | 266,70 | 267,10 | 263,55 | 264,22 | -0,89% | 6.945,00 |
| 22.08.2019 | 271,06 | 271,06 | 266,59 | 266,59 | -1,74% | 17.417,00 |
| 21.08.2019 | 270,64 | 271,94 | 270,64 | 271,31 | 0,51% | 17.019,00 |
| 20.08.2019 | 272,64 | 272,64 | 269,94 | 269,94 | -1,24% | 33.788,00 |
| 19.08.2019 | 275,15 | 275,95 | 272,72 | 273,34 | -0,48% | 27.939,00 |
| 16.08.2019 | 274,21 | 276,48 | 274,21 | 274,67 | 0,71% | 9.605,00 |
| 15.08.2019 | 274,09 | 274,69 | 272,21 | 272,74 | -0,35% | 13.678,00 |
| 14.08.2019 | 275,19 | 275,77 | 273,13 | 273,70 | -2,15% | 13.587,00 |