MAXIMUS, Inc. MMS
NYSE · Vereinigte Staaten · Kommerzielle Dienstleistungen
$54,12+0,93 (+1,75 %)
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 | $54,36 | +2,20 % | $54,23 | $55,48 | $54,15 | 191,73K |
| 2026-09-30 | $53,19 | +0,23 % | $53,20 | $53,65 | $52,79 | 836,10K |
| 2026-09-29 | $53,07 | +1,86 % | $51,86 | $53,10 | $51,17 | 896,90K |
| 2026-09-28 | $52,10 | -0,97 % | $51,90 | $52,46 | $51,04 | 1,01M |
| 2026-09-25 | $52,61 | -0,02 % | $52,17 | $53,36 | $51,68 | 503,30K |
| 2026-09-24 | $52,62 | -2,18 % | $53,90 | $54,32 | $52,03 | 695,10K |
| 2026-09-23 | $53,79 | -2,52 % | $56,05 | $56,05 | $53,65 | 536,90K |
| 2026-09-22 | $55,18 | -1,41 % | $56,79 | $56,79 | $55,18 | 698,80K |
| 2026-09-21 | $55,97 | +0,05 % | $55,96 | $56,72 | $55,72 | 700,00K |
| 2026-09-18 | $55,94 | -1,53 % | $56,39 | $56,72 | $55,65 | 1,95M |
| 2026-09-17 | $56,81 | -1,39 % | $57,65 | $57,68 | $56,69 | 611,50K |
| 2026-09-16 | $57,61 | -0,98 % | $57,93 | $58,79 | $57,43 | 675,80K |
| 2026-09-15 | $58,18 | -1,97 % | $58,46 | $59,10 | $57,86 | 754,70K |
| 2026-09-14 | $59,35 | +4,27 % | $58,52 | $59,79 | $57,16 | 816,00K |
| 2026-09-11 | $56,92 | +0,69 % | $56,67 | $57,42 | $55,97 | 453,70K |
| 2026-09-10 | $56,53 | +0,75 % | $56,04 | $57,03 | $55,88 | 447,50K |
| 2026-09-09 | $56,11 | -0,39 % | $56,42 | $56,66 | $55,34 | 824,70K |
| 2026-09-08 | $56,33 | -2,31 % | $57,05 | $57,05 | $55,57 | 446,20K |
| 2026-09-04 | $57,66 | -1,32 % | $57,52 | $57,99 | $56,71 | 469,50K |
| 2026-09-03 | $58,43 | +1,46 % | $58,00 | $59,19 | $57,38 | 442,60K |
| 2026-09-02 | $57,59 | -0,09 % | $57,43 | $58,32 | $56,47 | 554,20K |
| 2026-09-01 | $57,64 | -0,23 % | $57,76 | $58,66 | $57,60 | 524,00K |
| 2026-08-31 | $57,77 | -3,31 % | $59,17 | $59,17 | $57,68 | 764,70K |
| 2026-08-28 | $59,75 | +0,35 % | $59,70 | $60,69 | $59,51 | 373,40K |
| 2026-08-27 | $59,54 | +0,97 % | $58,92 | $60,13 | $58,78 | 359,50K |
| 2026-08-26 | $58,97 | +0,75 % | $58,15 | $59,27 | $57,82 | 364,40K |
| 2026-08-25 | $58,53 | +0,50 % | $57,74 | $58,65 | $57,60 | 331,00K |
| 2026-08-24 | $58,24 | +0,03 % | $58,20 | $58,71 | $58,01 | 345,90K |
| 2026-08-21 | $58,22 | +0,80 % | $57,81 | $58,57 | $57,50 | 368,60K |
| 2026-08-20 | $57,76 | -1,10 % | $58,08 | $58,68 | $57,44 | 439,20K |
| 2026-08-19 | $58,40 | +3,56 % | $56,84 | $59,03 | $56,63 | 476,60K |
| 2026-08-18 | $56,39 | +3,60 % | $55,10 | $57,00 | $55,10 | 565,40K |
| 2026-08-17 | $54,43 | -1,54 % | $54,60 | $55,49 | $54,17 | 427,70K |
| 2026-08-14 | $55,28 | -1,39 % | $55,99 | $56,21 | $54,87 | 390,60K |
| 2026-08-13 | $56,06 | +2,98 % | $54,60 | $56,10 | $54,50 | 665,80K |
| 2026-08-12 | $54,44 | +0,46 % | $53,83 | $54,75 | $53,43 | 725,30K |
| 2026-08-11 | $54,19 | -2,01 % | $55,22 | $55,30 | $53,59 | 845,60K |
| 2026-08-10 | $55,30 | -6,57 % | $58,55 | $58,84 | $55,18 | 925,20K |
| 2026-08-07 | $59,19 | +1,47 % | $59,43 | $61,71 | $59,01 | 1,38M |
| 2026-08-06 | $58,33 | -7,63 % | $57,90 | $59,17 | $54,16 | 1,19M |
| 2026-08-05 | $63,15 | -0,28 % | $63,78 | $63,81 | $62,36 | 516,00K |
| 2026-08-04 | $63,33 | +1,80 % | $61,32 | $63,33 | $61,08 | 583,20K |
| 2026-08-03 | $62,21 | +3,25 % | $61,24 | $62,36 | $61,24 | 613,10K |
| 2026-07-31 | $60,25 | -0,64 % | $60,02 | $60,74 | $59,55 | 578,10K |
| 2026-07-30 | $60,64 | -4,01 % | $61,72 | $61,99 | $59,78 | 516,60K |
| 2026-07-29 | $63,17 | +0,35 % | $62,99 | $63,79 | $62,64 | 646,00K |
| 2026-07-28 | $62,95 | +3,32 % | $62,05 | $63,59 | $61,89 | 571,90K |
| 2026-07-27 | $60,93 | +2,11 % | $59,78 | $61,97 | $59,67 | 558,70K |
| 2026-07-24 | $59,67 | +3,94 % | $58,13 | $59,93 | $57,21 | 505,20K |
| 2026-07-23 | $57,41 | -0,28 % | $56,75 | $58,08 | $56,75 | 488,40K |
| 2026-07-22 | $57,57 | +1,61 % | $57,22 | $57,61 | $56,74 | 598,40K |
| 2026-07-21 | $56,66 | -2,19 % | $56,91 | $57,19 | $55,74 | 608,40K |
| 2026-07-20 | $57,93 | -0,63 % | $58,30 | $59,06 | $57,51 | 775,60K |
| 2026-07-17 | $58,30 | -1,24 % | $59,31 | $60,78 | $57,26 | 974,50K |
| 2026-07-16 | $59,03 | +1,83 % | $58,55 | $59,49 | $58,11 | 465,50K |
| 2026-07-15 | $57,97 | +0,64 % | $57,96 | $59,81 | $57,46 | 649,40K |
| 2026-07-14 | $57,60 | -1,30 % | $57,06 | $58,48 | $56,76 | 607,90K |
| 2026-07-13 | $58,36 | +3,05 % | $57,22 | $58,57 | $56,95 | 667,40K |
| 2026-07-10 | $56,63 | -0,05 % | $57,28 | $57,65 | $56,29 | 361,40K |
| 2026-07-09 | $56,66 | -0,98 % | $56,28 | $56,74 | $55,20 | 506,70K |
| 2026-07-08 | $57,22 | +0,65 % | $56,53 | $57,32 | $56,10 | 751,20K |
| 2026-07-07 | $56,85 | +1,45 % | $57,04 | $57,87 | $56,48 | 542,50K |
| 2026-07-06 | $56,04 | +0,52 % | $55,74 | $56,21 | $54,44 | 594,40K |
| 2026-07-02 | $55,75 | +3,57 % | $54,41 | $56,38 | $53,80 | 793,20K |
| 2026-07-01 | $53,83 | +0,13 % | $54,17 | $55,07 | $53,82 | 743,10K |
| 2026-06-30 | $53,76 | -1,29 % | $54,02 | $55,03 | $52,73 | 695,60K |
| 2026-06-29 | $54,46 | -0,13 % | $54,91 | $55,11 | $53,88 | 587,90K |
| 2026-06-26 | $54,53 | -0,98 % | $55,34 | $56,48 | $54,20 | 2,97M |
| 2026-06-25 | $55,07 | -3,01 % | $56,30 | $57,00 | $54,73 | 574,40K |
| 2026-06-24 | $56,78 | +1,54 % | $56,00 | $57,33 | $56,00 | 796,10K |
| 2026-06-23 | $55,92 | +3,48 % | $55,13 | $56,20 | $54,47 | 846,70K |
| 2026-06-22 | $54,04 | -3,05 % | $55,43 | $56,30 | $53,40 | 1,30M |
| 2026-06-18 | $55,74 | -6,13 % | $59,01 | $59,01 | $55,26 | 1,64M |
| 2026-06-17 | $59,38 | -2,97 % | $60,62 | $61,62 | $59,16 | 612,20K |
| 2026-06-16 | $61,20 | +0,03 % | $61,68 | $62,07 | $60,98 | 452,00K |
| 2026-06-15 | $61,18 | -1,77 % | $62,35 | $63,15 | $60,70 | 648,60K |
| 2026-06-12 | $62,28 | +0,48 % | $61,98 | $63,26 | $61,66 | 403,60K |
| 2026-06-11 | $61,98 | +1,04 % | $61,01 | $62,11 | $60,81 | 495,10K |
| 2026-06-10 | $61,34 | +0,13 % | $61,27 | $62,44 | $60,55 | 453,90K |
| 2026-06-09 | $61,26 | +2,68 % | $59,79 | $61,50 | $59,50 | 521,00K |
| 2026-06-08 | $59,66 | -1,45 % | $60,16 | $60,78 | $59,60 | 470,80K |
| 2026-06-05 | $60,54 | +0,03 % | $61,21 | $62,30 | $60,30 | 329,20K |
| 2026-06-04 | $60,52 | +0,63 % | $61,55 | $62,01 | $60,09 | 332,70K |
| 2026-06-03 | $60,14 | -1,28 % | $60,16 | $60,49 | $58,26 | 793,20K |
| 2026-06-02 | $60,92 | -2,42 % | $61,55 | $62,78 | $60,81 | 542,50K |
| 2026-06-01 | $62,43 | +0,81 % | $61,84 | $62,92 | $61,60 | 645,50K |
| 2026-05-29 | $61,93 | -1,51 % | $62,47 | $63,26 | $61,84 | 760,00K |
| 2026-05-28 | $62,88 | +1,37 % | $61,96 | $63,25 | $61,63 | 471,90K |
| 2026-05-27 | $62,03 | +1,84 % | $60,79 | $62,32 | $60,50 | 659,80K |
| 2026-05-26 | $60,91 | -0,43 % | $61,17 | $61,17 | $60,11 | 520,50K |