23,050$
-0,43%
Echtzeit-Aktienkurs Privia Health Group
Bid:
Ask:
Aktienkurse zur Privia Health Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 23,25 | 23,38 | 22,79 | 23,04 | -0,48% | 31.751,00 |
| 08.01.2026 | 24,10 | 24,56 | 22,89 | 23,15 | -4,34% | 986.870,00 |
| 07.01.2026 | 24,49 | 24,60 | 24,14 | 24,20 | -0,90% | 764.768,00 |
| 06.01.2026 | 24,10 | 24,48 | 23,97 | 24,42 | 1,16% | 723.233,00 |
| 05.01.2026 | 23,31 | 24,33 | 23,31 | 24,14 | 2,90% | 573.238,00 |
| 02.01.2026 | 23,57 | 23,80 | 23,16 | 23,46 | -1,05% | 547.388,00 |
| 31.12.2025 | 23,92 | 23,96 | 23,67 | 23,71 | -0,63% | 464.840,00 |
| 30.12.2025 | 23,81 | 24,00 | 23,68 | 23,86 | 0,00% | 513.646,00 |
| 29.12.2025 | 24,02 | 24,17 | 23,69 | 23,86 | -1,12% | 446.505,00 |
| 26.12.2025 | 23,71 | 24,25 | 23,44 | 24,13 | 1,86% | 417.299,00 |
| 24.12.2025 | 23,75 | 23,89 | 23,58 | 23,69 | -0,17% | 239.540,00 |
| 23.12.2025 | 23,91 | 23,99 | 23,72 | 23,73 | -1,21% | 536.969,00 |
| 22.12.2025 | 23,59 | 24,27 | 23,34 | 24,02 | 1,61% | 597.640,00 |
| 19.12.2025 | 23,82 | 24,04 | 23,44 | 23,64 | -1,21% | 1.828.159,00 |
| 18.12.2025 | 23,93 | 24,18 | 23,70 | 23,93 | 0,04% | 670.188,00 |
| 17.12.2025 | 23,70 | 24,13 | 23,04 | 23,92 | 0,46% | 638.829,00 |
| 16.12.2025 | 24,37 | 24,69 | 23,40 | 23,81 | -2,18% | 875.902,00 |
| 15.12.2025 | 25,00 | 25,02 | 24,19 | 24,34 | -2,29% | 867.059,00 |
| 12.12.2025 | 24,84 | 25,16 | 24,61 | 24,91 | 0,36% | 694.616,00 |
| 11.12.2025 | 24,18 | 24,94 | 24,10 | 24,82 | 2,65% | 748.120,00 |
| 10.12.2025 | 23,67 | 24,30 | 23,38 | 24,18 | 1,64% | 864.477,00 |
| 09.12.2025 | 23,67 | 24,12 | 23,57 | 23,79 | 0,68% | 506.374,00 |
| 08.12.2025 | 23,92 | 24,02 | 23,58 | 23,63 | -0,88% | 725.016,00 |
| 05.12.2025 | 24,04 | 24,14 | 23,71 | 23,84 | -0,67% | 435.136,00 |
| 04.12.2025 | 24,30 | 24,37 | 23,88 | 24,00 | -1,23% | 376.955,00 |
| 03.12.2025 | 23,84 | 24,51 | 23,76 | 24,30 | 1,25% | 850.406,00 |
| 02.12.2025 | 24,23 | 24,35 | 23,65 | 24,00 | -0,41% | 712.078,00 |
| 01.12.2025 | 24,32 | 24,36 | 23,94 | 24,10 | -1,11% | 734.307,00 |
| 28.11.2025 | 24,45 | 24,74 | 24,24 | 24,37 | -0,37% | 362.398,00 |
| 26.11.2025 | 24,46 | 24,93 | 24,34 | 24,46 | -0,41% | 1.009.800,00 |
| 25.11.2025 | 24,21 | 24,98 | 24,21 | 24,56 | 2,42% | 570.146,00 |
| 24.11.2025 | 23,90 | 24,23 | 23,80 | 23,98 | 1,01% | 650.190,00 |
| 21.11.2025 | 22,57 | 23,93 | 22,51 | 23,74 | 5,28% | 761.647,00 |
| 20.11.2025 | 22,94 | 23,16 | 22,49 | 22,55 | 0,09% | 567.470,00 |
| 19.11.2025 | 23,16 | 23,29 | 22,42 | 22,53 | -2,59% | 792.441,00 |
| 18.11.2025 | 23,19 | 23,61 | 23,02 | 23,13 | -0,39% | 643.444,00 |
| 17.11.2025 | 23,46 | 23,71 | 23,13 | 23,22 | -0,98% | 531.636,00 |
| 14.11.2025 | 23,56 | 23,85 | 23,37 | 23,45 | -1,26% | 707.225,00 |
| 13.11.2025 | 24,44 | 24,55 | 23,66 | 23,75 | -1,94% | 635.540,00 |
| 12.11.2025 | 24,32 | 24,52 | 23,88 | 24,22 | -0,41% | 935.838,00 |
| 11.11.2025 | 23,56 | 24,51 | 23,39 | 24,32 | 3,89% | 930.875,00 |
| 10.11.2025 | 23,56 | 23,74 | 23,06 | 23,41 | -0,09% | 1.094.649,00 |
| 07.11.2025 | 23,87 | 24,14 | 23,17 | 23,43 | -2,38% | 1.382.680,00 |
| 06.11.2025 | 26,48 | 26,51 | 23,48 | 24,00 | -4,08% | 1.774.815,00 |
| 05.11.2025 | 24,62 | 25,25 | 24,62 | 25,02 | 1,34% | 1.053.377,00 |
| 04.11.2025 | 24,70 | 25,25 | 24,48 | 24,69 | -0,28% | 756.452,00 |
| 03.11.2025 | 24,37 | 24,81 | 23,93 | 24,76 | 1,89% | 991.273,00 |
| 31.10.2025 | 24,82 | 24,82 | 24,12 | 24,30 | -0,86% | 879.055,00 |
| 30.10.2025 | 25,58 | 25,67 | 24,41 | 24,51 | -4,26% | 756.299,00 |
| 29.10.2025 | 25,87 | 26,03 | 25,25 | 25,60 | -1,27% | 623.907,00 |
| 28.10.2025 | 25,80 | 26,12 | 25,27 | 25,93 | 0,78% | 700.665,00 |
| 27.10.2025 | 26,00 | 26,04 | 25,58 | 25,73 | -1,00% | 576.244,00 |
| 24.10.2025 | 26,00 | 26,27 | 25,84 | 25,99 | 0,43% | 433.957,00 |
| 23.10.2025 | 25,83 | 26,08 | 25,71 | 25,88 | -0,35% | 491.787,00 |
| 22.10.2025 | 26,08 | 26,14 | 25,67 | 25,97 | -0,15% | 507.634,00 |
| 21.10.2025 | 26,26 | 26,49 | 25,88 | 26,01 | -1,48% | 773.742,00 |
| 20.10.2025 | 25,85 | 26,49 | 25,78 | 26,40 | 3,41% | 798.464,00 |
| 17.10.2025 | 25,47 | 25,91 | 25,31 | 25,53 | 0,00% | 884.270,00 |
| 16.10.2025 | 25,18 | 25,80 | 25,01 | 25,53 | 1,15% | 738.592,00 |
| 15.10.2025 | 24,94 | 25,27 | 24,87 | 25,24 | 1,73% | 818.885,00 |
| 14.10.2025 | 23,91 | 24,87 | 23,88 | 24,81 | 2,78% | 626.765,00 |
| 13.10.2025 | 24,30 | 24,46 | 23,72 | 24,14 | 0,25% | 700.580,00 |
| 10.10.2025 | 24,21 | 24,72 | 24,04 | 24,08 | -0,50% | 910.063,00 |
| 09.10.2025 | 24,53 | 24,66 | 24,19 | 24,20 | -1,35% | 544.410,00 |
| 08.10.2025 | 24,17 | 24,87 | 23,95 | 24,53 | 2,17% | 820.044,00 |
| 07.10.2025 | 24,11 | 24,40 | 23,84 | 24,01 | -0,50% | 763.955,00 |
| 06.10.2025 | 24,06 | 24,50 | 24,04 | 24,13 | 0,25% | 990.391,00 |
| 03.10.2025 | 24,67 | 25,54 | 24,07 | 24,07 | -1,59% | 210.589,00 |
| 02.10.2025 | 24,93 | 25,13 | 24,40 | 24,46 | -2,08% | 1.178.666,00 |
| 01.10.2025 | 24,64 | 25,04 | 24,60 | 24,98 | 0,32% | 1.192.898,00 |
| 30.09.2025 | 24,39 | 24,93 | 24,37 | 24,90 | 1,97% | 1.076.783,00 |
| 29.09.2025 | 24,00 | 24,55 | 23,81 | 24,42 | 1,92% | 974.984,00 |
| 26.09.2025 | 23,33 | 23,99 | 23,33 | 23,96 | 2,57% | 1.009.848,00 |
| 25.09.2025 | 23,29 | 23,47 | 23,07 | 23,36 | 0,09% | 809.745,00 |
| 24.09.2025 | 23,54 | 23,87 | 23,15 | 23,34 | -0,60% | 1.158.737,00 |
| 23.09.2025 | 22,99 | 23,60 | 22,63 | 23,48 | 2,53% | 944.951,00 |
| 22.09.2025 | 22,23 | 22,93 | 22,13 | 22,90 | 2,37% | 749.532,00 |
| 19.09.2025 | 22,61 | 22,61 | 22,16 | 22,37 | -1,04% | 3.224.296,00 |
| 18.09.2025 | 22,32 | 22,64 | 22,18 | 22,61 | 1,78% | 551.018,00 |
| 17.09.2025 | 22,37 | 23,12 | 22,16 | 22,21 | -0,49% | 699.076,00 |
| 16.09.2025 | 22,25 | 22,39 | 22,02 | 22,32 | -0,09% | 585.890,00 |
| 15.09.2025 | 22,89 | 22,94 | 22,26 | 22,34 | -1,97% | 533.049,00 |
| 12.09.2025 | 22,81 | 22,91 | 22,51 | 22,79 | -0,52% | 519.722,00 |
| 11.09.2025 | 22,75 | 22,93 | 22,49 | 22,91 | 1,01% | 608.460,00 |
| 10.09.2025 | 23,17 | 23,35 | 22,51 | 22,68 | -3,20% | 580.806,00 |
| 09.09.2025 | 23,61 | 23,65 | 23,20 | 23,43 | -0,68% | 553.909,00 |
| 08.09.2025 | 23,51 | 23,90 | 23,39 | 23,59 | 1,33% | 1.113.054,00 |
| 05.09.2025 | 23,15 | 23,63 | 23,09 | 23,28 | 0,69% | 1.195.157,00 |
| 04.09.2025 | 23,17 | 23,21 | 22,86 | 23,12 | -0,24% | 895.946,00 |
| 03.09.2025 | 23,11 | 23,36 | 22,98 | 23,18 | -0,06% | 600.569,00 |
| 02.09.2025 | 22,77 | 23,30 | 22,77 | 23,19 | 0,65% | 916.632,00 |
| 29.08.2025 | 22,99 | 23,48 | 22,97 | 23,04 | 5,64% | 1.240.445,00 |
| 28.08.2025 | 21,75 | 21,87 | 21,39 | 21,81 | 0,28% | 502.517,00 |
| 27.08.2025 | 21,41 | 21,83 | 21,34 | 21,75 | 1,68% | 514.199,00 |
| 26.08.2025 | 21,36 | 21,57 | 20,92 | 21,39 | -0,05% | 480.415,00 |
| 25.08.2025 | 21,95 | 21,98 | 21,09 | 21,40 | -2,68% | 405.394,00 |
| 22.08.2025 | 21,46 | 22,09 | 21,06 | 21,99 | 3,09% | 873.119,00 |
| 21.08.2025 | 21,16 | 21,38 | 20,99 | 21,33 | 0,85% | 613.666,00 |
| 20.08.2025 | 21,24 | 21,31 | 20,80 | 21,15 | -0,28% | 560.169,00 |
| 19.08.2025 | 21,41 | 21,58 | 21,08 | 21,21 | -0,75% | 504.216,00 |