Cigna Group CI
NYSE · Vereinigte Staaten · Gesundheitsdienstleistungen
$271,83-3,43 (-1,25 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $271,83 | -1,25 % | $274,03 | $278,88 | $263,36 | 3,08M |
| 2026-09-29 | $275,26 | +1,26 % | $269,97 | $276,61 | $269,01 | 1,98M |
| 2026-09-28 | $271,83 | -0,07 % | $272,48 | $272,49 | $269,05 | 1,75M |
| 2026-09-25 | $272,01 | +2,45 % | $266,13 | $273,36 | $265,35 | 1,82M |
| 2026-09-24 | $265,50 | -1,03 % | $267,90 | $269,33 | $263,76 | 1,61M |
| 2026-09-23 | $268,27 | -2,00 % | $273,26 | $274,75 | $267,02 | 1,83M |
| 2026-09-22 | $273,74 | -0,27 % | $276,85 | $278,47 | $272,73 | 1,47M |
| 2026-09-21 | $274,47 | -0,29 % | $275,91 | $275,91 | $272,62 | 1,39M |
| 2026-09-18 | $275,28 | -0,26 % | $274,86 | $277,72 | $273,74 | 2,33M |
| 2026-09-17 | $276,00 | -1,59 % | $280,83 | $281,41 | $275,76 | 1,17M |
| 2026-09-16 | $280,45 | -2,92 % | $288,31 | $289,89 | $280,09 | 1,17M |
| 2026-09-15 | $288,90 | -0,40 % | $289,90 | $290,72 | $286,72 | 1,26M |
| 2026-09-14 | $290,05 | +3,31 % | $284,60 | $290,94 | $284,60 | 1,31M |
| 2026-09-11 | $280,76 | -0,05 % | $283,01 | $285,00 | $277,51 | 1,34M |
| 2026-09-10 | $280,91 | +0,99 % | $280,56 | $285,50 | $278,94 | 1,55M |
| 2026-09-09 | $278,17 | +0,85 % | $279,00 | $282,45 | $272,34 | 1,55M |
| 2026-09-08 | $275,83 | -2,37 % | $279,10 | $279,37 | $275,26 | 1,59M |
| 2026-09-04 | $282,52 | -1,31 % | $283,06 | $284,67 | $281,63 | 1,20M |
| 2026-09-03 | $286,26 | +1,21 % | $284,05 | $286,53 | $280,95 | 1,67M |
| 2026-09-02 | $282,84 | -0,08 % | $283,10 | $286,81 | $280,70 | 1,49M |
| 2026-09-01 | $283,06 | +2,53 % | $279,66 | $283,56 | $278,71 | 1,30M |
| 2026-08-31 | $276,08 | -1,00 % | $278,99 | $278,99 | $275,59 | 1,42M |
| 2026-08-28 | $278,88 | +0,44 % | $280,68 | $280,68 | $277,65 | 1,60M |
| 2026-08-27 | $277,67 | -1,14 % | $277,79 | $281,80 | $276,31 | 1,23M |
| 2026-08-26 | $280,87 | +0,55 % | $279,70 | $286,01 | $279,40 | 1,23M |
| 2026-08-25 | $279,32 | -0,40 % | $278,87 | $279,55 | $276,25 | 1,64M |
| 2026-08-24 | $280,45 | +1,06 % | $278,51 | $281,73 | $276,96 | 1,97M |
| 2026-08-21 | $277,51 | +1,13 % | $274,81 | $279,39 | $274,25 | 2,06M |
| 2026-08-20 | $274,41 | -1,10 % | $277,24 | $278,80 | $274,04 | 1,09M |
| 2026-08-19 | $277,45 | -0,38 % | $279,61 | $282,75 | $276,91 | 1,13M |
| 2026-08-18 | $278,50 | +1,15 % | $278,50 | $282,58 | $277,73 | 920,80K |
| 2026-08-17 | $275,33 | -2,56 % | $280,00 | $280,12 | $274,61 | 893,50K |
| 2026-08-14 | $282,56 | +1,64 % | $278,54 | $283,00 | $277,69 | 895,80K |
| 2026-08-13 | $277,99 | +0,21 % | $278,59 | $280,32 | $277,24 | 1,40M |
| 2026-08-12 | $277,41 | +1,29 % | $272,82 | $279,07 | $272,46 | 1,53M |
| 2026-08-11 | $273,87 | -1,63 % | $279,48 | $279,89 | $270,91 | 1,74M |
| 2026-08-10 | $278,40 | -1,45 % | $282,54 | $285,74 | $277,58 | 1,46M |
| 2026-08-07 | $282,49 | +2,63 % | $274,49 | $283,30 | $273,03 | 2,29M |
| 2026-08-06 | $275,25 | +1,76 % | $273,37 | $276,73 | $269,01 | 2,98M |
| 2026-08-05 | $270,50 | -1,30 % | $268,24 | $272,52 | $263,11 | 4,64M |
| 2026-08-04 | $274,05 | -2,84 % | $276,27 | $276,98 | $272,08 | 2,80M |
| 2026-08-03 | $282,06 | +1,08 % | $279,05 | $283,83 | $276,71 | 1,79M |
| 2026-07-31 | $279,05 | -2,99 % | $285,11 | $287,35 | $278,97 | 2,19M |
| 2026-07-30 | $287,66 | -2,97 % | $286,00 | $291,95 | $281,03 | 2,32M |
| 2026-07-29 | $296,47 | -1,52 % | $303,00 | $303,00 | $296,22 | 1,72M |
| 2026-07-28 | $301,06 | +3,45 % | $293,58 | $304,69 | $291,89 | 1,86M |
| 2026-07-27 | $291,02 | +0,50 % | $289,65 | $293,33 | $286,71 | 1,31M |
| 2026-07-24 | $289,57 | +1,15 % | $288,08 | $290,57 | $285,93 | 1,08M |
| 2026-07-23 | $286,29 | +0,51 % | $285,55 | $289,96 | $283,50 | 1,04M |
| 2026-07-22 | $284,85 | -1,94 % | $291,68 | $293,21 | $284,66 | 1,41M |
| 2026-07-21 | $290,49 | +2,31 % | $282,00 | $290,54 | $280,56 | 1,35M |
| 2026-07-20 | $283,94 | +0,88 % | $281,23 | $285,75 | $281,14 | 1,66M |
| 2026-07-17 | $281,45 | -0,84 % | $286,57 | $289,66 | $279,75 | 3,03M |
| 2026-07-16 | $283,82 | -4,70 % | $290,00 | $291,94 | $278,86 | 3,40M |
| 2026-07-15 | $297,81 | -1,83 % | $300,11 | $304,83 | $291,52 | 1,66M |
| 2026-07-14 | $303,35 | -0,38 % | $304,50 | $305,44 | $298,52 | 1,03M |
| 2026-07-13 | $304,50 | +3,76 % | $295,75 | $305,25 | $294,88 | 1,28M |
| 2026-07-10 | $293,46 | +0,57 % | $293,57 | $294,23 | $289,31 | 761,50K |
| 2026-07-09 | $291,80 | +0,71 % | $290,26 | $296,60 | $288,68 | 1,20M |
| 2026-07-08 | $289,73 | +1,09 % | $287,43 | $291,79 | $284,23 | 1,20M |
| 2026-07-07 | $286,62 | +1,65 % | $286,53 | $289,91 | $284,34 | 1,10M |
| 2026-07-06 | $281,98 | -2,01 % | $287,13 | $287,38 | $275,80 | 1,77M |
| 2026-07-02 | $287,77 | +3,86 % | $280,38 | $287,77 | $278,79 | 2,11M |
| 2026-07-01 | $277,07 | +0,50 % | $276,74 | $279,55 | $273,66 | 2,23M |
| 2026-06-30 | $275,68 | -1,10 % | $279,47 | $279,64 | $275,61 | 1,46M |
| 2026-06-29 | $278,74 | -1,43 % | $283,10 | $284,35 | $278,44 | 1,37M |
| 2026-06-26 | $282,79 | +0,33 % | $284,16 | $289,00 | $280,71 | 3,28M |
| 2026-06-25 | $281,87 | +0,86 % | $278,90 | $285,50 | $278,90 | 1,26M |
| 2026-06-24 | $279,46 | -1,28 % | $283,64 | $283,64 | $275,29 | 2,70M |
| 2026-06-23 | $283,08 | +0,35 % | $286,73 | $286,73 | $281,04 | 1,40M |
| 2026-06-22 | $282,08 | +1,01 % | $282,26 | $284,25 | $279,39 | 1,50M |
| 2026-06-18 | $279,27 | -2,04 % | $284,83 | $286,19 | $279,20 | 2,45M |
| 2026-06-17 | $285,09 | -2,33 % | $290,13 | $291,15 | $284,11 | 1,05M |
| 2026-06-16 | $291,88 | -0,66 % | $295,68 | $295,72 | $288,37 | 1,08M |
| 2026-06-15 | $293,83 | -1,40 % | $296,60 | $298,00 | $291,49 | 1,13M |
| 2026-06-12 | $298,00 | +1,07 % | $296,22 | $299,27 | $295,25 | 1,32M |
| 2026-06-11 | $294,84 | -0,33 % | $296,87 | $297,22 | $293,40 | 1,13M |
| 2026-06-10 | $295,81 | +0,27 % | $298,00 | $298,00 | $290,39 | 1,47M |
| 2026-06-09 | $295,00 | +1,86 % | $290,80 | $295,04 | $289,38 | 1,69M |
| 2026-06-08 | $289,61 | +0,04 % | $287,51 | $291,40 | $286,26 | 1,51M |
| 2026-06-05 | $289,48 | +3,14 % | $283,00 | $290,32 | $283,00 | 1,70M |
| 2026-06-04 | $280,68 | +3,68 % | $277,00 | $284,12 | $275,56 | 2,55M |
| 2026-06-03 | $270,73 | -0,73 % | $272,49 | $274,76 | $270,43 | 1,41M |
| 2026-06-02 | $272,72 | -0,54 % | $273,70 | $277,08 | $271,46 | 1,30M |
| 2026-06-01 | $274,19 | -1,16 % | $275,62 | $277,98 | $273,07 | 1,08M |
| 2026-05-29 | $277,40 | -2,44 % | $284,20 | $287,31 | $276,14 | 2,40M |
| 2026-05-28 | $284,33 | -0,50 % | $286,13 | $288,67 | $284,00 | 1,53M |
| 2026-05-27 | $285,75 | +1,75 % | $281,50 | $286,64 | $281,09 | 1,42M |
| 2026-05-26 | $280,83 | -1,89 % | $283,00 | $284,24 | $279,67 | 2,32M |
| 2026-05-22 | $286,24 | +1,50 % | $284,08 | $286,56 | $281,96 | 1,44M |