Echtzeit-Aktienkurs Wellcare Health Plans
Bid:
Ask:
Aktienkurse zur Wellcare Health Plans Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2020 | 344,49 | 350,17 | 339,88 | 349,92 | 1,35% | 2.063.462,00 |
| 22.01.2020 | 341,52 | 348,01 | 340,98 | 345,25 | 1,43% | 1.724.910,00 |
| 21.01.2020 | 336,20 | 342,10 | 336,11 | 340,39 | 0,98% | 229.761,00 |
| 17.01.2020 | 339,20 | 339,20 | 333,43 | 337,10 | -0,51% | 251.941,00 |
| 16.01.2020 | 337,65 | 338,98 | 335,17 | 338,83 | 0,63% | 260.436,00 |
| 15.01.2020 | 332,31 | 338,29 | 332,31 | 336,71 | 1,36% | 382.491,00 |
| 14.01.2020 | 331,67 | 333,11 | 330,82 | 332,18 | -0,08% | 395.523,00 |
| 13.01.2020 | 335,81 | 336,06 | 331,15 | 332,46 | -1,15% | 253.400,00 |
| 10.01.2020 | 337,55 | 337,91 | 334,98 | 336,32 | 0,34% | 279.967,00 |
| 09.01.2020 | 335,55 | 337,28 | 334,51 | 335,18 | -0,16% | 277.428,00 |
| 08.01.2020 | 331,98 | 336,63 | 330,33 | 335,72 | 1,34% | 219.025,00 |
| 07.01.2020 | 329,48 | 332,06 | 327,64 | 331,27 | 0,00% | 365.132,00 |
| 06.01.2020 | 324,96 | 331,52 | 322,68 | 331,26 | 2,00% | 477.795,00 |
| 03.01.2020 | 322,86 | 327,95 | 322,85 | 324,75 | -0,69% | 326.653,00 |
| 02.01.2020 | 331,16 | 331,68 | 323,56 | 326,99 | -0,98% | 398.653,00 |
| 31.12.2019 | 330,28 | 331,09 | 328,42 | 330,21 | -0,17% | 314.414,00 |
| 30.12.2019 | 333,45 | 333,45 | 330,20 | 330,76 | -0,61% | 284.544,00 |
| 27.12.2019 | 331,91 | 332,81 | 331,34 | 332,80 | 0,26% | 108.869,00 |
| 26.12.2019 | 331,85 | 332,35 | 330,62 | 331,95 | 0,20% | 234.523,00 |
| 24.12.2019 | 330,93 | 331,51 | 329,15 | 331,30 | 0,28% | 78.788,00 |
| 23.12.2019 | 327,43 | 331,11 | 326,80 | 330,37 | 1,00% | 372.508,00 |
| 20.12.2019 | 328,75 | 328,75 | 322,84 | 327,09 | 0,05% | 524.054,00 |
| 19.12.2019 | 326,43 | 332,26 | 326,43 | 326,93 | 1,71% | 371.629,00 |
| 18.12.2019 | 317,40 | 322,33 | 317,17 | 321,43 | 1,31% | 479.791,00 |
| 17.12.2019 | 320,39 | 320,39 | 316,53 | 317,26 | -1,08% | 479.044,00 |
| 16.12.2019 | 313,97 | 323,48 | 312,14 | 320,71 | 2,63% | 610.647,00 |
| 13.12.2019 | 314,92 | 317,50 | 310,81 | 312,49 | -1,10% | 387.319,00 |
| 12.12.2019 | 316,61 | 319,82 | 315,15 | 315,98 | -0,07% | 303.776,00 |
| 11.12.2019 | 317,31 | 319,04 | 315,77 | 316,21 | -1,05% | 219.614,00 |
| 10.12.2019 | 318,88 | 319,61 | 317,30 | 319,57 | 0,58% | 271.305,00 |
| 09.12.2019 | 324,02 | 324,87 | 317,51 | 317,74 | -1,82% | 382.911,00 |
| 06.12.2019 | 321,38 | 324,91 | 321,38 | 323,62 | 0,93% | 279.167,00 |
| 05.12.2019 | 320,05 | 321,46 | 318,42 | 320,64 | 0,19% | 400.731,00 |
| 04.12.2019 | 320,64 | 322,38 | 320,02 | 320,02 | -0,29% | 557.776,00 |
| 03.12.2019 | 319,03 | 321,18 | 315,77 | 320,96 | -0,13% | 231.482,00 |
| 02.12.2019 | 323,62 | 325,00 | 318,63 | 321,39 | -0,21% | 490.605,00 |
| 29.11.2019 | 321,89 | 322,68 | 319,69 | 322,07 | 0,04% | 131.037,00 |
| 27.11.2019 | 321,38 | 323,06 | 319,42 | 321,94 | 0,28% | 404.731,00 |
| 26.11.2019 | 323,94 | 323,94 | 320,13 | 321,04 | -0,93% | 384.875,00 |
| 25.11.2019 | 319,19 | 324,40 | 319,19 | 324,05 | 1,78% | 292.197,00 |
| 22.11.2019 | 320,90 | 321,19 | 317,67 | 318,37 | -0,32% | 359.978,00 |
| 21.11.2019 | 318,53 | 319,78 | 316,70 | 319,39 | 0,28% | 386.819,00 |
| 20.11.2019 | 317,56 | 318,90 | 314,29 | 318,50 | 0,09% | 304.268,00 |
| 19.11.2019 | 318,30 | 319,14 | 316,34 | 318,22 | 0,05% | 314.061,00 |
| 18.11.2019 | 312,00 | 320,54 | 312,00 | 318,06 | 1,89% | 766.181,00 |
| 15.11.2019 | 301,91 | 314,43 | 301,00 | 312,16 | 3,43% | 391.453,00 |
| 14.11.2019 | 305,25 | 305,25 | 301,51 | 301,80 | -0,88% | 323.284,00 |
| 13.11.2019 | 303,40 | 306,13 | 302,45 | 304,48 | 0,19% | 485.290,00 |
| 12.11.2019 | 299,93 | 304,19 | 298,68 | 303,91 | 1,52% | 527.542,00 |
| 11.11.2019 | 301,13 | 302,50 | 299,17 | 299,36 | -1,19% | 310.864,00 |
| 08.11.2019 | 296,75 | 303,40 | 296,75 | 302,96 | 2,05% | 529.396,00 |
| 07.11.2019 | 291,03 | 296,86 | 289,21 | 296,86 | 2,54% | 478.831,00 |
| 06.11.2019 | 293,17 | 294,18 | 289,01 | 289,50 | -0,92% | 605.880,00 |
| 05.11.2019 | 292,78 | 294,58 | 290,12 | 292,20 | 0,22% | 506.731,00 |
| 04.11.2019 | 294,02 | 294,26 | 289,58 | 291,56 | -0,60% | 717.312,00 |
| 01.11.2019 | 298,75 | 299,39 | 292,92 | 293,33 | -1,10% | 855.552,00 |
| 31.10.2019 | 299,91 | 300,58 | 293,36 | 296,60 | -0,93% | 715.160,00 |
| 30.10.2019 | 298,88 | 301,06 | 294,49 | 299,38 | 5,05% | 1.237.064,00 |
| 29.10.2019 | 280,55 | 286,13 | 280,55 | 284,99 | 1,46% | 543.146,00 |
| 28.10.2019 | 279,60 | 283,23 | 279,60 | 280,90 | 0,41% | 593.702,00 |
| 25.10.2019 | 277,99 | 280,56 | 275,84 | 279,75 | 0,86% | 621.857,00 |
| 24.10.2019 | 280,12 | 280,84 | 275,98 | 277,36 | -0,94% | 524.979,00 |
| 23.10.2019 | 279,38 | 281,69 | 277,13 | 280,00 | -0,35% | 663.540,00 |
| 22.10.2019 | 272,13 | 283,96 | 271,88 | 280,97 | 3,44% | 640.397,00 |
| 21.10.2019 | 275,01 | 275,62 | 271,22 | 271,63 | -1,03% | 484.011,00 |
| 18.10.2019 | 273,66 | 274,59 | 271,20 | 274,45 | 0,07% | 951.656,00 |
| 17.10.2019 | 269,35 | 274,77 | 269,35 | 274,26 | 2,13% | 1.188.248,00 |
| 16.10.2019 | 267,07 | 269,34 | 265,98 | 268,55 | 0,32% | 622.774,00 |
| 15.10.2019 | 266,57 | 270,11 | 265,03 | 267,69 | 1,73% | 473.505,00 |
| 14.10.2019 | 264,56 | 264,80 | 262,60 | 263,15 | -0,49% | 184.217,00 |
| 11.10.2019 | 265,87 | 267,64 | 264,17 | 264,45 | 0,24% | 240.851,00 |
| 10.10.2019 | 262,35 | 264,44 | 261,48 | 263,81 | 0,44% | 429.514,00 |
| 09.10.2019 | 261,25 | 263,20 | 260,66 | 262,66 | 1,18% | 799.976,00 |
| 08.10.2019 | 262,62 | 262,74 | 259,14 | 259,59 | -1,51% | 1.375.107,00 |
| 07.10.2019 | 262,21 | 265,22 | 262,15 | 263,58 | 0,48% | 429.490,00 |
| 04.10.2019 | 260,90 | 262,54 | 258,61 | 262,33 | 0,78% | 316.186,00 |
| 03.10.2019 | 258,82 | 260,34 | 257,53 | 260,31 | 0,75% | 692.148,00 |
| 02.10.2019 | 257,83 | 260,86 | 256,72 | 258,37 | -0,05% | 593.586,00 |
| 01.10.2019 | 260,40 | 260,55 | 254,43 | 258,51 | -0,25% | 777.965,00 |
| 30.09.2019 | 259,22 | 261,11 | 258,86 | 259,17 | -0,05% | 700.627,00 |
| 27.09.2019 | 259,58 | 261,20 | 258,27 | 259,29 | -0,03% | 464.753,00 |
| 26.09.2019 | 266,99 | 266,99 | 258,68 | 259,38 | -2,48% | 426.582,00 |
| 25.09.2019 | 267,32 | 270,16 | 265,84 | 265,98 | -0,66% | 343.921,00 |
| 24.09.2019 | 269,39 | 271,11 | 265,93 | 267,76 | -0,70% | 455.512,00 |
| 23.09.2019 | 269,11 | 270,25 | 267,93 | 269,66 | -0,09% | 214.414,00 |
| 20.09.2019 | 270,16 | 271,48 | 268,54 | 269,90 | -0,05% | 631.889,00 |
| 19.09.2019 | 269,13 | 272,63 | 269,13 | 270,04 | 0,60% | 481.588,00 |
| 18.09.2019 | 267,19 | 269,85 | 266,95 | 268,42 | 0,39% | 579.234,00 |
| 17.09.2019 | 268,86 | 269,39 | 266,90 | 267,38 | -0,60% | 519.404,00 |
| 16.09.2019 | 266,36 | 270,53 | 266,36 | 269,00 | 0,68% | 638.808,00 |
| 13.09.2019 | 265,49 | 270,18 | 265,49 | 267,18 | 0,58% | 620.091,00 |
| 12.09.2019 | 273,37 | 273,85 | 265,40 | 265,63 | -2,46% | 332.040,00 |
| 11.09.2019 | 273,90 | 274,65 | 270,97 | 272,32 | -0,66% | 435.481,00 |
| 10.09.2019 | 269,70 | 274,50 | 268,30 | 274,12 | 1,57% | 354.596,00 |
| 09.09.2019 | 267,37 | 270,92 | 266,98 | 269,88 | 0,33% | 467.065,00 |
| 06.09.2019 | 270,69 | 271,74 | 268,68 | 269,00 | -0,50% | 377.700,00 |
| 05.09.2019 | 270,00 | 271,05 | 268,08 | 270,35 | 0,82% | 357.519,00 |
| 04.09.2019 | 271,69 | 271,69 | 267,62 | 268,15 | -0,46% | 316.166,00 |
| 03.09.2019 | 269,42 | 269,69 | 267,40 | 269,40 | -0,49% | 321.837,00 |
| 30.08.2019 | 271,24 | 271,97 | 269,26 | 270,74 | 0,40% | 210.265,00 |