Humana Inc. HUM
NYSE · Vereinigte Staaten · Gesundheitsdienstleistungen
$381,68+0,11 (+0,03 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $381,67 | +0,03 % | $380,00 | $386,86 | $376,23 | 176,65K |
| 2026-09-30 | $381,57 | -1,37 % | $385,54 | $391,33 | $378,50 | 1,31M |
| 2026-09-29 | $386,87 | -0,71 % | $386,78 | $395,23 | $385,54 | 1,89M |
| 2026-09-28 | $389,63 | -2,09 % | $397,43 | $408,19 | $389,10 | 1,49M |
| 2026-09-25 | $397,93 | +4,63 % | $389,70 | $413,57 | $386,71 | 1,94M |
| 2026-09-24 | $380,32 | +1,48 % | $374,54 | $382,30 | $372,08 | 899,00K |
| 2026-09-23 | $374,78 | +0,75 % | $370,00 | $377,68 | $369,13 | 798,60K |
| 2026-09-22 | $372,00 | -1,74 % | $378,42 | $379,91 | $370,00 | 858,10K |
| 2026-09-21 | $378,58 | -1,98 % | $386,20 | $386,67 | $374,35 | 925,80K |
| 2026-09-18 | $386,22 | +0,44 % | $384,81 | $386,22 | $380,04 | 1,68M |
| 2026-09-17 | $384,52 | -0,05 % | $386,62 | $387,83 | $380,41 | 850,20K |
| 2026-09-16 | $384,72 | -3,00 % | $396,41 | $396,52 | $382,92 | 1,04M |
| 2026-09-15 | $396,62 | -2,56 % | $405,29 | $405,29 | $393,56 | 851,90K |
| 2026-09-14 | $407,02 | -0,68 % | $409,01 | $415,77 | $406,89 | 708,80K |
| 2026-09-11 | $409,80 | +2,26 % | $404,76 | $410,99 | $401,17 | 684,10K |
| 2026-09-10 | $400,73 | +0,18 % | $402,84 | $413,34 | $400,09 | 922,20K |
| 2026-09-09 | $400,02 | -0,76 % | $416,84 | $419,97 | $386,83 | 972,70K |
| 2026-09-08 | $403,09 | +0,39 % | $395,55 | $409,31 | $393,68 | 755,40K |
| 2026-09-04 | $401,54 | -1,23 % | $404,34 | $409,06 | $398,59 | 783,10K |
| 2026-09-03 | $406,52 | +1,38 % | $401,96 | $413,50 | $397,87 | 769,50K |
| 2026-09-02 | $400,97 | +1,54 % | $395,67 | $408,30 | $395,00 | 1,14M |
| 2026-09-01 | $394,88 | +3,04 % | $387,68 | $398,32 | $386,32 | 1,06M |
| 2026-08-31 | $383,23 | -0,60 % | $385,36 | $388,49 | $382,11 | 1,02M |
| 2026-08-28 | $385,54 | -1,81 % | $392,71 | $397,33 | $385,22 | 746,50K |
| 2026-08-27 | $392,63 | +0,40 % | $386,67 | $397,00 | $386,45 | 899,30K |
| 2026-08-26 | $391,06 | +0,35 % | $390,00 | $403,15 | $386,55 | 908,10K |
| 2026-08-25 | $389,71 | +0,80 % | $388,99 | $390,00 | $380,95 | 954,80K |
| 2026-08-24 | $386,61 | +2,04 % | $380,49 | $389,85 | $379,27 | 1,46M |
| 2026-08-21 | $378,88 | -0,49 % | $381,69 | $387,98 | $378,63 | 1,14M |
| 2026-08-20 | $380,73 | +0,72 % | $374,29 | $387,79 | $374,29 | 1,32M |
| 2026-08-19 | $378,02 | -1,04 % | $385,00 | $387,61 | $371,50 | 1,14M |
| 2026-08-18 | $382,00 | -0,60 % | $384,00 | $392,53 | $381,69 | 741,20K |
| 2026-08-17 | $384,31 | -1,22 % | $386,52 | $387,09 | $380,06 | 756,60K |
| 2026-08-14 | $389,05 | +1,06 % | $384,00 | $389,70 | $380,09 | 761,10K |
| 2026-08-13 | $384,97 | -0,99 % | $390,27 | $392,58 | $382,51 | 754,10K |
| 2026-08-12 | $388,83 | +4,29 % | $371,98 | $389,48 | $370,38 | 1,26M |
| 2026-08-11 | $372,82 | -3,34 % | $386,51 | $389,53 | $371,96 | 732,90K |
| 2026-08-10 | $385,70 | +0,18 % | $385,00 | $393,48 | $384,09 | 1,15M |
| 2026-08-07 | $385,00 | +4,84 % | $364,00 | $385,66 | $363,78 | 1,41M |
| 2026-08-06 | $367,24 | +0,94 % | $366,46 | $369,99 | $355,71 | 1,37M |
| 2026-08-05 | $363,82 | +0,46 % | $362,80 | $367,92 | $353,69 | 1,49M |
| 2026-08-04 | $362,16 | -3,30 % | $374,62 | $374,66 | $360,18 | 1,55M |
| 2026-08-03 | $374,50 | +2,92 % | $365,00 | $374,52 | $360,76 | 1,39M |
| 2026-07-31 | $363,86 | -0,76 % | $371,69 | $372,15 | $362,86 | 1,45M |
| 2026-07-30 | $366,66 | +0,34 % | $363,77 | $376,45 | $357,38 | 2,37M |
| 2026-07-29 | $365,41 | -5,99 % | $388,20 | $395,30 | $355,81 | 4,11M |
| 2026-07-28 | $388,71 | +1,98 % | $378,68 | $389,24 | $371,50 | 2,25M |
| 2026-07-27 | $381,15 | -2,10 % | $390,58 | $391,41 | $376,51 | 1,36M |
| 2026-07-24 | $389,32 | -1,31 % | $395,49 | $399,61 | $387,41 | 740,30K |
| 2026-07-23 | $394,50 | -0,78 % | $394,50 | $397,40 | $389,21 | 1,18M |
| 2026-07-22 | $397,60 | -1,67 % | $400,68 | $404,61 | $394,86 | 689,70K |
| 2026-07-21 | $404,34 | +1,54 % | $399,42 | $407,34 | $396,51 | 724,90K |
| 2026-07-20 | $398,20 | -0,45 % | $400,32 | $406,54 | $396,44 | 1,05M |
| 2026-07-17 | $400,00 | +3,50 % | $387,50 | $401,37 | $385,79 | 2,05M |
| 2026-07-16 | $386,48 | -5,22 % | $424,54 | $428,88 | $385,22 | 2,29M |
| 2026-07-15 | $407,78 | +0,25 % | $401,83 | $412,33 | $394,46 | 1,57M |
| 2026-07-14 | $406,77 | +0,19 % | $410,00 | $412,67 | $403,81 | 967,10K |
| 2026-07-13 | $406,00 | +3,51 % | $399,71 | $409,37 | $396,52 | 1,16M |
| 2026-07-10 | $392,22 | -1,39 % | $398,66 | $398,66 | $390,46 | 1,79M |
| 2026-07-09 | $397,76 | +0,37 % | $394,96 | $403,41 | $390,97 | 1,23M |
| 2026-07-08 | $396,29 | +0,42 % | $396,20 | $405,05 | $393,34 | 1,18M |
| 2026-07-07 | $394,62 | +0,45 % | $395,15 | $400,00 | $391,82 | 831,10K |
| 2026-07-06 | $392,86 | -0,98 % | $398,00 | $400,00 | $388,10 | 1,35M |
| 2026-07-02 | $396,75 | -3,09 % | $412,22 | $415,00 | $391,64 | 1,40M |
| 2026-07-01 | $409,42 | +3,07 % | $395,67 | $414,82 | $391,97 | 1,69M |
| 2026-06-30 | $397,22 | +2,14 % | $389,36 | $398,80 | $385,84 | 1,55M |
| 2026-06-29 | $388,90 | +1,32 % | $381,38 | $390,02 | $377,54 | 1,23M |
| 2026-06-26 | $383,84 | +2,09 % | $374,33 | $385,49 | $372,61 | 1,70M |
| 2026-06-25 | $376,00 | +3,97 % | $358,55 | $379,65 | $358,55 | 1,15M |
| 2026-06-24 | $361,64 | +0,70 % | $361,93 | $365,63 | $353,06 | 1,66M |
| 2026-06-23 | $359,13 | -0,44 % | $361,90 | $365,99 | $358,73 | 1,57M |
| 2026-06-22 | $360,72 | +0,02 % | $363,23 | $369,96 | $356,38 | 1,71M |
| 2026-06-18 | $360,65 | -0,37 % | $363,53 | $369,89 | $357,42 | 3,57M |
| 2026-06-17 | $362,00 | -2,03 % | $367,73 | $368,29 | $359,45 | 1,42M |
| 2026-06-16 | $369,49 | -2,83 % | $380,46 | $380,86 | $368,69 | 1,70M |
| 2026-06-15 | $380,26 | +0,27 % | $374,04 | $380,79 | $363,79 | 1,78M |
| 2026-06-12 | $379,22 | +2,86 % | $370,74 | $379,50 | $365,51 | 980,00K |
| 2026-06-11 | $368,69 | +1,16 % | $368,85 | $372,70 | $364,36 | 1,10M |
| 2026-06-10 | $364,46 | +0,35 % | $364,34 | $369,34 | $359,58 | 960,80K |
| 2026-06-09 | $363,18 | +2,02 % | $357,33 | $365,22 | $355,30 | 1,44M |
| 2026-06-08 | $355,98 | +1,69 % | $345,63 | $356,01 | $343,92 | 1,12M |
| 2026-06-05 | $350,08 | +0,08 % | $348,84 | $351,88 | $342,71 | 1,74M |
| 2026-06-04 | $349,80 | +6,80 % | $336,28 | $351,88 | $333,55 | 1,89M |
| 2026-06-03 | $327,54 | +2,08 % | $321,20 | $332,26 | $321,20 | 1,13M |
| 2026-06-02 | $320,88 | -2,26 % | $325,15 | $328,31 | $318,13 | 919,70K |
| 2026-06-01 | $328,31 | +7,49 % | $318,55 | $333,31 | $316,00 | 1,95M |
| 2026-05-29 | $305,42 | -1,06 % | $309,13 | $309,24 | $303,01 | 1,58M |
| 2026-05-28 | $308,70 | +0,79 % | $306,31 | $309,71 | $304,00 | 576,60K |
| 2026-05-27 | $306,27 | +1,52 % | $304,64 | $307,70 | $302,04 | 724,90K |
| 2026-05-26 | $301,69 | -2,03 % | $305,60 | $306,46 | $300,31 | 698,10K |