9,042$
2,64%
Echtzeit-Aktienkurs Pediatrix Medical Group, Inc.
Bid:
Ask:
Aktienkurse zur Pediatrix Medical Group, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 8,80 | 9,04 | 8,76 | 9,04 | 2,65% | - |
| 18.04.2024 | 8,83 | 8,92 | 8,74 | 8,81 | 0,00% | 428.151,00 |
| 17.04.2024 | 8,96 | 9,02 | 8,81 | 8,81 | -1,23% | 582.485,00 |
| 16.04.2024 | 9,12 | 9,17 | 8,91 | 8,92 | -2,73% | 467.280,00 |
| 15.04.2024 | 9,26 | 9,31 | 9,13 | 9,17 | -0,76% | 459.909,00 |
| 12.04.2024 | 9,36 | 9,42 | 9,23 | 9,24 | -1,70% | 422.504,00 |
| 11.04.2024 | 9,62 | 9,67 | 9,38 | 9,40 | -1,88% | 541.245,00 |
| 10.04.2024 | 9,27 | 9,61 | 9,21 | 9,58 | 0,31% | 705.232,00 |
| 09.04.2024 | 9,56 | 9,66 | 9,43 | 9,55 | 0,42% | 548.907,00 |
| 08.04.2024 | 9,43 | 9,55 | 9,38 | 9,51 | 1,39% | 773.746,00 |
| 05.04.2024 | 9,20 | 9,40 | 9,09 | 9,38 | 1,63% | 893.263,00 |
| 04.04.2024 | 9,42 | 9,51 | 9,22 | 9,23 | -0,86% | 568.472,00 |
| 03.04.2024 | 9,42 | 9,44 | 9,29 | 9,31 | -2,00% | 727.344,00 |
| 02.04.2024 | 9,58 | 9,58 | 9,17 | 9,50 | -2,46% | 1.030.226,00 |
| 01.04.2024 | 10,09 | 10,12 | 9,68 | 9,74 | -2,89% | 558.885,00 |
| 28.03.2024 | 10,00 | 10,18 | 9,97 | 10,03 | 0,40% | 641.747,00 |
| 27.03.2024 | 9,69 | 9,99 | 9,59 | 9,99 | 4,17% | 431.232,00 |
| 26.03.2024 | 9,31 | 9,59 | 9,26 | 9,59 | 3,34% | 472.829,00 |
| 25.03.2024 | 9,30 | 9,42 | 9,11 | 9,28 | -0,43% | 505.278,00 |
| 22.03.2024 | 9,37 | 9,42 | 9,22 | 9,32 | -0,32% | 392.448,00 |
| 21.03.2024 | 9,61 | 9,70 | 9,35 | 9,35 | -2,71% | 842.298,00 |
| 20.03.2024 | 9,46 | 9,72 | 9,33 | 9,61 | 1,37% | 475.029,00 |
| 19.03.2024 | 9,44 | 9,67 | 9,31 | 9,48 | 0,74% | 466.003,00 |
| 18.03.2024 | 9,34 | 9,45 | 9,16 | 9,41 | -0,74% | 613.678,00 |
| 15.03.2024 | 9,02 | 9,58 | 9,01 | 9,48 | 4,41% | 3.462.800,00 |
| 14.03.2024 | 9,33 | 9,33 | 8,99 | 9,08 | -3,30% | 671.476,00 |
| 13.03.2024 | 9,37 | 9,61 | 9,33 | 9,39 | 0,32% | 721.894,00 |
| 12.03.2024 | 9,06 | 9,43 | 8,92 | 9,36 | 3,20% | 1.200.666,00 |
| 11.03.2024 | 8,97 | 9,22 | 8,85 | 9,07 | 0,44% | 587.628,00 |
| 08.03.2024 | 8,93 | 9,14 | 8,93 | 9,03 | 2,50% | 530.783,00 |
| 07.03.2024 | 8,92 | 9,07 | 8,75 | 8,81 | -0,34% | 633.213,00 |
| 06.03.2024 | 8,65 | 8,84 | 8,60 | 8,84 | 1,38% | 552.721,00 |
| 05.03.2024 | 8,71 | 8,91 | 8,70 | 8,72 | 0,11% | 541.780,00 |
| 04.03.2024 | 8,80 | 8,80 | 8,55 | 8,71 | -0,68% | 612.318,00 |
| 01.03.2024 | 9,07 | 9,07 | 8,67 | 8,77 | -4,15% | 1.006.986,00 |
| 29.02.2024 | 9,22 | 9,27 | 9,03 | 9,15 | 1,10% | 567.318,00 |
| 28.02.2024 | 8,97 | 9,28 | 8,92 | 9,05 | 0,44% | 748.950,00 |
| 27.02.2024 | 8,95 | 9,05 | 8,84 | 9,01 | 1,35% | 800.018,00 |
| 26.02.2024 | 8,79 | 8,99 | 8,67 | 8,89 | 1,14% | 1.157.400,00 |
| 23.02.2024 | 8,52 | 8,86 | 8,48 | 8,79 | 2,45% | 745.216,00 |
| 22.02.2024 | 8,61 | 8,68 | 8,27 | 8,58 | -0,92% | 907.225,00 |
| 21.02.2024 | 8,47 | 8,90 | 8,33 | 8,66 | 2,36% | 874.141,00 |
| 20.02.2024 | 8,82 | 9,08 | 7,70 | 8,46 | -8,93% | 1.690.311,00 |
| 16.02.2024 | 9,23 | 9,40 | 9,12 | 9,29 | -0,75% | 804.373,00 |
| 15.02.2024 | 9,26 | 9,49 | 9,26 | 9,36 | 2,41% | 710.296,00 |
| 14.02.2024 | 9,07 | 9,19 | 8,92 | 9,14 | 1,56% | 433.641,00 |
| 13.02.2024 | 9,00 | 9,19 | 8,87 | 9,00 | -3,02% | 606.360,00 |
| 12.02.2024 | 9,08 | 9,41 | 9,08 | 9,28 | 2,32% | 822.776,00 |
| 09.02.2024 | 8,96 | 9,10 | 8,82 | 9,07 | 0,89% | 549.411,00 |
| 08.02.2024 | 8,84 | 9,02 | 8,73 | 8,99 | 1,12% | 650.168,00 |
| 07.02.2024 | 9,09 | 9,12 | 8,80 | 8,89 | -2,31% | 498.284,00 |
| 06.02.2024 | 8,82 | 9,18 | 8,82 | 9,10 | 2,48% | 478.782,00 |
| 05.02.2024 | 9,18 | 9,20 | 8,88 | 8,88 | -4,62% | 459.368,00 |
| 02.02.2024 | 9,46 | 9,52 | 9,17 | 9,31 | -3,02% | 405.162,00 |
| 01.02.2024 | 9,34 | 9,61 | 9,24 | 9,60 | 2,56% | 506.092,00 |
| 31.01.2024 | 9,55 | 9,65 | 9,34 | 9,36 | -1,68% | 376.982,00 |
| 30.01.2024 | 9,82 | 9,87 | 9,50 | 9,52 | -3,45% | 501.305,00 |
| 29.01.2024 | 9,86 | 9,91 | 9,64 | 9,86 | 0,00% | 363.993,00 |
| 26.01.2024 | 9,99 | 10,08 | 9,80 | 9,86 | -0,60% | 331.889,00 |
| 25.01.2024 | 9,79 | 9,92 | 9,69 | 9,92 | 2,90% | 416.835,00 |
| 24.01.2024 | 9,79 | 9,81 | 9,52 | 9,64 | 0,10% | 473.891,00 |
| 23.01.2024 | 9,74 | 9,79 | 9,60 | 9,63 | 0,94% | 485.230,00 |
| 22.01.2024 | 9,31 | 9,56 | 9,28 | 9,54 | 2,36% | 732.513,00 |
| 19.01.2024 | 9,49 | 9,49 | 9,20 | 9,32 | -1,58% | 465.117,00 |
| 18.01.2024 | 9,36 | 9,50 | 9,15 | 9,47 | 1,61% | 520.346,00 |
| 17.01.2024 | 9,38 | 9,57 | 9,27 | 9,32 | -2,31% | 516.680,00 |
| 16.01.2024 | 9,50 | 9,57 | 9,25 | 9,54 | -0,83% | 549.898,00 |
| 12.01.2024 | 10,06 | 10,07 | 9,62 | 9,62 | -3,22% | 1.388.625,00 |
| 11.01.2024 | 9,82 | 10,02 | 9,70 | 9,94 | 0,61% | 829.656,00 |
| 10.01.2024 | 9,79 | 9,90 | 9,57 | 9,88 | 0,71% | 792.689,00 |
| 09.01.2024 | 9,76 | 9,83 | 9,54 | 9,81 | -0,91% | 1.035.025,00 |
| 08.01.2024 | 9,65 | 10,05 | 9,59 | 9,90 | 2,27% | 1.211.225,00 |
| 05.01.2024 | 9,26 | 9,71 | 9,26 | 9,68 | 3,53% | 1.093.924,00 |
| 04.01.2024 | 9,24 | 9,41 | 9,09 | 9,35 | 1,85% | 772.714,00 |
| 03.01.2024 | 9,35 | 9,35 | 9,11 | 9,18 | -2,13% | 876.582,00 |
| 02.01.2024 | 9,28 | 9,67 | 9,15 | 9,38 | 0,86% | 731.246,00 |
| 29.12.2023 | 9,50 | 9,58 | 9,28 | 9,30 | -2,11% | 432.013,00 |
| 28.12.2023 | 9,50 | 9,60 | 9,35 | 9,50 | -0,63% | 679.224,00 |
| 27.12.2023 | 9,50 | 9,65 | 9,48 | 9,56 | 0,10% | 546.155,00 |
| 26.12.2023 | 9,51 | 9,64 | 9,43 | 9,55 | 0,10% | 454.500,00 |
| 22.12.2023 | 9,45 | 9,80 | 9,45 | 9,54 | 1,17% | 1.140.494,00 |
| 21.12.2023 | 9,09 | 9,51 | 9,09 | 9,43 | 5,25% | 1.204.453,00 |
| 20.12.2023 | 9,06 | 9,26 | 8,91 | 8,96 | -1,32% | 834.497,00 |
| 19.12.2023 | 8,83 | 9,12 | 8,83 | 9,08 | 4,01% | 862.092,00 |
| 18.12.2023 | 9,00 | 9,03 | 8,67 | 8,73 | -3,32% | 890.077,00 |
| 15.12.2023 | 9,43 | 9,43 | 8,97 | 9,03 | -4,14% | 4.006.762,00 |
| 14.12.2023 | 9,73 | 9,85 | 9,38 | 9,42 | -1,26% | 788.880,00 |
| 13.12.2023 | 9,20 | 9,54 | 9,15 | 9,54 | 3,92% | 1.601.296,00 |
| 12.12.2023 | 9,20 | 9,31 | 9,14 | 9,18 | -0,33% | 657.350,00 |
| 11.12.2023 | 9,27 | 9,46 | 9,18 | 9,21 | -0,43% | 675.440,00 |
| 08.12.2023 | 9,18 | 9,32 | 9,15 | 9,25 | -0,96% | 493.707,00 |
| 07.12.2023 | 9,24 | 9,37 | 9,10 | 9,34 | 1,30% | 734.100,00 |
| 06.12.2023 | 9,21 | 9,33 | 9,09 | 9,22 | 1,21% | 905.493,00 |
| 05.12.2023 | 9,19 | 9,37 | 9,07 | 9,11 | -0,87% | 684.230,00 |
| 04.12.2023 | 8,93 | 9,21 | 8,79 | 9,19 | 4,79% | 961.093,00 |
| 01.12.2023 | 8,33 | 8,81 | 8,18 | 8,77 | 4,65% | 965.938,00 |
| 30.11.2023 | 8,56 | 8,67 | 8,22 | 8,38 | -3,23% | 625.864,00 |
| 29.11.2023 | 8,78 | 8,98 | 8,46 | 8,66 | 0,00% | 703.251,00 |
| 28.11.2023 | 8,64 | 8,71 | 8,45 | 8,66 | 0,23% | 935.458,00 |
| 27.11.2023 | 8,80 | 8,82 | 8,61 | 8,64 | -2,26% | 602.273,00 |