Echtzeit-Aktienkurs Cigna Corporation
Bid:
Ask:
Aktienkurse zur Cigna Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2019 | 163,31 | 164,97 | 162,44 | 163,63 | 0,30% | 2.090.911,00 |
| 08.03.2019 | 162,95 | 165,76 | 162,55 | 163,14 | -0,41% | 2.012.146,00 |
| 07.03.2019 | 165,11 | 165,97 | 162,42 | 163,81 | -0,67% | 3.355.850,00 |
| 06.03.2019 | 169,82 | 169,91 | 164,53 | 164,91 | -3,06% | 2.440.623,00 |
| 05.03.2019 | 171,91 | 172,64 | 168,23 | 170,11 | -0,91% | 3.938.129,00 |
| 04.03.2019 | 178,98 | 179,99 | 170,93 | 171,68 | -3,69% | 3.045.931,00 |
| 01.03.2019 | 176,00 | 180,34 | 175,37 | 178,25 | 2,18% | 3.150.371,00 |
| 28.02.2019 | 180,08 | 180,97 | 173,24 | 174,44 | -3,47% | 5.918.875,00 |
| 27.02.2019 | 186,95 | 187,38 | 179,50 | 180,72 | -3,95% | 4.645.659,00 |
| 26.02.2019 | 191,62 | 191,62 | 188,05 | 188,15 | -1,81% | 1.948.169,00 |
| 25.02.2019 | 194,56 | 195,54 | 191,17 | 191,62 | -1,11% | 1.886.364,00 |
| 22.02.2019 | 192,02 | 194,38 | 190,14 | 193,77 | 0,99% | 1.734.085,00 |
| 21.02.2019 | 194,00 | 194,99 | 190,63 | 191,87 | -1,16% | 1.601.112,00 |
| 20.02.2019 | 197,74 | 197,90 | 193,67 | 194,12 | -2,10% | 3.195.834,00 |
| 19.02.2019 | 197,74 | 199,13 | 196,04 | 198,28 | 0,21% | 3.208.170,00 |
| 15.02.2019 | 193,85 | 198,13 | 193,01 | 197,87 | 2,94% | 2.842.723,00 |
| 14.02.2019 | 188,45 | 192,32 | 187,29 | 192,22 | 1,81% | 2.363.103,00 |
| 13.02.2019 | 185,48 | 189,35 | 185,25 | 188,80 | 1,99% | 2.392.093,00 |
| 12.02.2019 | 183,56 | 186,32 | 182,22 | 185,12 | 1,22% | 2.836.892,00 |
| 11.02.2019 | 181,61 | 183,03 | 180,88 | 182,89 | 0,84% | 3.930.338,00 |
| 08.02.2019 | 185,33 | 185,60 | 180,50 | 181,37 | -2,47% | 3.036.072,00 |
| 07.02.2019 | 185,88 | 186,81 | 183,60 | 185,96 | -0,81% | 2.349.247,00 |
| 06.02.2019 | 185,90 | 188,00 | 185,22 | 187,48 | 0,55% | 2.268.229,00 |
| 05.02.2019 | 192,73 | 193,29 | 186,01 | 186,45 | -2,93% | 4.061.139,00 |
| 04.02.2019 | 192,33 | 193,38 | 189,53 | 192,07 | -1,03% | 3.346.330,00 |
| 01.02.2019 | 195,00 | 199,38 | 188,61 | 194,06 | -2,88% | 5.566.739,00 |
| 31.01.2019 | 199,48 | 202,05 | 198,86 | 199,81 | 0,01% | 2.894.902,00 |
| 30.01.2019 | 199,25 | 200,28 | 195,27 | 199,80 | 0,71% | 2.719.613,00 |
| 29.01.2019 | 194,51 | 198,48 | 194,29 | 198,39 | 1,70% | 1.575.310,00 |
| 28.01.2019 | 195,56 | 195,84 | 193,11 | 195,08 | -0,61% | 1.510.140,00 |
| 25.01.2019 | 194,94 | 196,87 | 194,53 | 196,28 | 1,66% | 1.988.819,00 |
| 24.01.2019 | 196,39 | 197,43 | 193,04 | 193,07 | -1,96% | 1.923.347,00 |
| 23.01.2019 | 194,50 | 197,71 | 193,95 | 196,92 | 1,99% | 2.241.646,00 |
| 22.01.2019 | 193,64 | 195,43 | 192,50 | 193,08 | -0,90% | 3.700.984,00 |
| 18.01.2019 | 196,45 | 197,98 | 194,62 | 194,83 | 0,17% | 2.521.372,00 |
| 17.01.2019 | 195,41 | 196,72 | 193,09 | 194,50 | -1,13% | 2.536.671,00 |
| 16.01.2019 | 196,39 | 198,38 | 195,83 | 196,73 | 0,09% | 2.911.006,00 |
| 15.01.2019 | 192,34 | 197,33 | 191,85 | 196,55 | 2,34% | 2.945.972,00 |
| 14.01.2019 | 193,68 | 194,59 | 191,68 | 192,05 | -1,34% | 2.489.914,00 |
| 11.01.2019 | 189,86 | 194,83 | 189,55 | 194,66 | 1,50% | 3.923.729,00 |
| 10.01.2019 | 190,13 | 191,95 | 188,21 | 191,78 | 0,75% | 2.646.272,00 |
| 09.01.2019 | 191,07 | 191,07 | 187,09 | 190,35 | 0,22% | 4.118.497,00 |
| 08.01.2019 | 187,52 | 190,27 | 185,01 | 189,93 | 1,84% | 3.097.278,00 |
| 07.01.2019 | 188,60 | 189,69 | 186,28 | 186,50 | -1,16% | 2.340.749,00 |
| 04.01.2019 | 186,89 | 191,13 | 185,30 | 188,69 | 1,68% | 2.936.176,00 |
| 03.01.2019 | 186,00 | 188,75 | 184,51 | 185,57 | -0,85% | 3.614.663,00 |
| 02.01.2019 | 187,69 | 188,95 | 184,30 | 187,17 | -1,45% | 3.478.175,00 |
| 31.12.2018 | 191,07 | 191,93 | 188,01 | 189,92 | -0,38% | 2.870.998,00 |
| 28.12.2018 | 192,94 | 194,21 | 188,74 | 190,65 | -1,11% | 2.820.263,00 |
| 27.12.2018 | 185,75 | 192,79 | 183,38 | 192,79 | 2,75% | 4.623.604,00 |
| 26.12.2018 | 179,74 | 187,90 | 177,19 | 187,63 | 5,40% | 5.037.146,00 |
| 24.12.2018 | 180,50 | 181,43 | 176,52 | 178,01 | -1,81% | 2.588.964,00 |
| 21.12.2018 | 178,54 | 187,26 | 177,11 | 181,30 | 0,83% | 7.237.877,00 |
| 20.12.2018 | 194,81 | 194,81 | 178,30 | 179,80 | -6,98% | 8.709.006,00 |
| 19.12.2018 | 192,04 | 201,13 | 190,70 | 193,30 | 0,65% | 4.751.839,00 |
| 18.12.2018 | 201,52 | 202,39 | 190,32 | 192,06 | -3,32% | 3.720.127,00 |
| 17.12.2018 | 201,00 | 202,87 | 197,55 | 198,66 | -3,27% | 3.935.149,00 |
| 14.12.2018 | 210,84 | 211,58 | 202,66 | 205,37 | -3,10% | 3.632.223,00 |
| 13.12.2018 | 210,02 | 213,71 | 207,35 | 211,95 | 2,05% | 3.082.332,00 |
| 12.12.2018 | 208,53 | 211,20 | 207,41 | 207,69 | 0,85% | 2.026.635,00 |
| 11.12.2018 | 207,73 | 210,12 | 204,06 | 205,94 | -0,07% | 1.332.285,00 |
| 10.12.2018 | 206,63 | 207,47 | 199,52 | 206,08 | -0,01% | 2.017.949,00 |
| 07.12.2018 | 213,39 | 215,11 | 204,27 | 206,11 | -3,82% | 2.556.413,00 |
| 06.12.2018 | 216,04 | 216,78 | 206,61 | 214,29 | -1,63% | 2.854.739,00 |
| 04.12.2018 | 225,45 | 226,19 | 217,29 | 217,84 | -3,11% | 2.547.947,00 |
| 03.12.2018 | 224,82 | 226,61 | 220,79 | 224,84 | 0,65% | 2.704.125,00 |
| 30.11.2018 | 223,19 | 223,96 | 219,93 | 223,38 | 0,39% | 2.440.948,00 |
| 29.11.2018 | 220,50 | 223,83 | 218,93 | 222,52 | 0,36% | 1.889.980,00 |
| 28.11.2018 | 216,58 | 222,52 | 215,47 | 221,72 | 2,27% | 2.605.477,00 |
| 27.11.2018 | 215,85 | 217,24 | 214,22 | 216,80 | 0,24% | 2.278.469,00 |
| 26.11.2018 | 213,12 | 218,38 | 211,53 | 216,28 | 2,42% | 2.187.808,00 |
| 23.11.2018 | 208,84 | 213,16 | 207,19 | 211,16 | 0,69% | 535.416,00 |
| 21.11.2018 | 207,24 | 211,96 | 207,24 | 209,71 | 0,93% | 1.839.168,00 |
| 20.11.2018 | 211,23 | 211,83 | 207,24 | 207,78 | -1,61% | 1.800.466,00 |
| 19.11.2018 | 215,84 | 215,84 | 209,47 | 211,19 | -1,18% | 1.397.548,00 |
| 16.11.2018 | 213,21 | 215,11 | 212,39 | 213,72 | 0,43% | 1.797.033,00 |
| 15.11.2018 | 211,57 | 213,44 | 208,61 | 212,80 | 0,21% | 2.405.125,00 |
| 14.11.2018 | 213,56 | 214,66 | 210,92 | 212,35 | -0,33% | 2.754.433,00 |
| 13.11.2018 | 217,43 | 218,37 | 212,26 | 213,05 | -2,01% | 2.883.392,00 |
| 12.11.2018 | 217,08 | 219,16 | 216,45 | 217,42 | -0,11% | 1.983.705,00 |
| 09.11.2018 | 220,67 | 220,99 | 216,77 | 217,65 | -1,29% | 1.794.761,00 |
| 08.11.2018 | 220,60 | 221,19 | 219,32 | 220,49 | 0,09% | 3.756.823,00 |
| 07.11.2018 | 218,00 | 222,25 | 218,00 | 220,29 | 2,82% | 3.238.601,00 |
| 06.11.2018 | 215,05 | 215,96 | 213,48 | 214,24 | -0,58% | 2.136.815,00 |
| 05.11.2018 | 214,00 | 216,58 | 213,34 | 215,50 | 1,11% | 1.355.287,00 |
| 02.11.2018 | 216,76 | 218,00 | 212,07 | 213,13 | -1,46% | 2.281.392,00 |
| 01.11.2018 | 219,01 | 222,72 | 212,14 | 216,28 | 1,16% | 4.115.250,00 |
| 31.10.2018 | 212,00 | 214,45 | 209,28 | 213,81 | 1,69% | 2.817.305,00 |
| 30.10.2018 | 207,90 | 210,65 | 206,27 | 210,26 | 1,64% | 1.993.989,00 |
| 29.10.2018 | 208,43 | 214,00 | 204,05 | 206,87 | 0,09% | 1.988.132,00 |
| 26.10.2018 | 208,15 | 208,37 | 204,08 | 206,69 | -1,75% | 2.859.031,00 |
| 25.10.2018 | 202,61 | 211,92 | 201,23 | 210,37 | 4,18% | 3.653.837,00 |
| 24.10.2018 | 209,77 | 210,93 | 201,59 | 201,92 | -4,00% | 2.877.721,00 |
| 23.10.2018 | 206,17 | 211,08 | 205,02 | 210,34 | 0,74% | 1.844.004,00 |
| 22.10.2018 | 209,78 | 211,45 | 207,40 | 208,80 | -0,57% | 1.396.024,00 |
| 19.10.2018 | 213,70 | 214,91 | 209,00 | 210,00 | -1,29% | 2.055.314,00 |
| 18.10.2018 | 211,35 | 213,08 | 209,07 | 212,74 | 0,73% | 1.875.111,00 |
| 17.10.2018 | 211,19 | 212,21 | 209,21 | 211,20 | -0,36% | 1.456.685,00 |
| 16.10.2018 | 206,84 | 212,47 | 206,39 | 211,96 | 3,94% | 2.788.179,00 |
| 15.10.2018 | 205,81 | 207,07 | 203,83 | 203,92 | -1,53% | 1.791.157,00 |