20,700$
0,58%
Echtzeit-Aktienkurs Privia Health Group
Bid:
Ask:
Aktienkurse zur Privia Health Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 20,62 | 21,00 | 20,62 | 20,71 | 0,63% | 930.348,00 |
| 16.07.2025 | 20,71 | 20,83 | 20,36 | 20,58 | -0,29% | 675.693,00 |
| 15.07.2025 | 21,03 | 21,24 | 20,59 | 20,64 | -1,20% | 1.095.222,00 |
| 14.07.2025 | 20,47 | 20,99 | 20,39 | 20,89 | 2,05% | 656.041,00 |
| 11.07.2025 | 21,02 | 21,20 | 20,41 | 20,47 | -2,99% | 907.718,00 |
| 10.07.2025 | 21,15 | 21,27 | 20,85 | 21,10 | -0,47% | 800.200,00 |
| 09.07.2025 | 21,65 | 21,75 | 20,93 | 21,20 | -1,49% | 909.005,00 |
| 08.07.2025 | 21,44 | 21,77 | 21,30 | 21,52 | 0,80% | 807.472,00 |
| 07.07.2025 | 22,04 | 22,17 | 21,32 | 21,35 | -3,44% | 979.099,00 |
| 03.07.2025 | 22,04 | 22,20 | 21,90 | 22,11 | 0,87% | 397.782,00 |
| 02.07.2025 | 22,37 | 22,56 | 21,76 | 21,92 | -2,75% | 1.007.698,00 |
| 01.07.2025 | 22,89 | 23,15 | 22,51 | 22,54 | -2,00% | 923.266,00 |
| 30.06.2025 | 22,02 | 23,11 | 21,85 | 23,00 | 4,55% | 1.576.141,00 |
| 27.06.2025 | 22,01 | 22,14 | 21,79 | 22,00 | 0,00% | 2.710.182,00 |
| 26.06.2025 | 21,96 | 22,45 | 21,55 | 22,00 | 1,15% | 865.939,00 |
| 25.06.2025 | 22,05 | 22,13 | 21,64 | 21,75 | -1,18% | 1.103.305,00 |
| 24.06.2025 | 21,75 | 22,27 | 21,50 | 22,01 | 1,85% | 1.130.848,00 |
| 23.06.2025 | 21,64 | 21,99 | 21,46 | 21,61 | -1,10% | 938.090,00 |
| 20.06.2025 | 21,81 | 22,06 | 21,59 | 21,85 | 0,18% | 1.676.523,00 |
| 18.06.2025 | 22,43 | 22,75 | 21,68 | 21,81 | -2,59% | 909.233,00 |
| 17.06.2025 | 22,65 | 23,14 | 22,33 | 22,39 | -2,18% | 1.459.565,00 |
| 16.06.2025 | 22,76 | 23,28 | 22,71 | 22,89 | 1,06% | 907.797,00 |
| 13.06.2025 | 22,37 | 22,93 | 22,22 | 22,65 | -0,22% | 816.118,00 |
| 12.06.2025 | 22,96 | 22,96 | 22,01 | 22,70 | -1,35% | 506.596,00 |
| 11.06.2025 | 23,01 | 23,37 | 22,91 | 23,01 | 0,04% | 681.955,00 |
| 10.06.2025 | 23,24 | 23,43 | 22,98 | 23,00 | -1,03% | 559.645,00 |
| 09.06.2025 | 23,27 | 23,43 | 22,90 | 23,24 | 0,22% | 498.838,00 |
| 06.06.2025 | 23,06 | 23,33 | 22,83 | 23,19 | 1,76% | 683.650,00 |
| 05.06.2025 | 22,99 | 23,71 | 22,71 | 22,79 | -0,96% | 701.290,00 |
| 04.06.2025 | 23,07 | 23,32 | 22,96 | 23,01 | 0,17% | 694.058,00 |
| 03.06.2025 | 22,81 | 23,63 | 22,57 | 22,97 | 0,61% | 987.706,00 |
| 02.06.2025 | 22,72 | 23,25 | 22,15 | 22,83 | 0,31% | 938.228,00 |
| 30.05.2025 | 22,67 | 23,17 | 22,18 | 22,76 | 0,93% | 1.260.625,00 |
| 29.05.2025 | 23,19 | 23,39 | 22,47 | 22,55 | -2,25% | 680.628,00 |
| 28.05.2025 | 23,37 | 23,55 | 22,80 | 23,07 | -1,07% | 596.352,00 |
| 27.05.2025 | 23,15 | 23,73 | 23,00 | 23,32 | 2,01% | 688.994,00 |
| 23.05.2025 | 22,91 | 23,31 | 22,72 | 22,86 | -1,04% | 626.232,00 |
| 22.05.2025 | 23,67 | 23,79 | 23,02 | 23,10 | -2,94% | 864.340,00 |
| 21.05.2025 | 24,22 | 24,39 | 23,76 | 23,80 | -2,94% | 473.871,00 |
| 20.05.2025 | 24,91 | 24,99 | 24,49 | 24,52 | -1,92% | 572.514,00 |
| 19.05.2025 | 25,00 | 25,35 | 24,74 | 25,00 | -0,08% | 559.568,00 |
| 16.05.2025 | 24,91 | 25,22 | 24,83 | 25,02 | 0,48% | 708.330,00 |
| 15.05.2025 | 24,28 | 24,92 | 23,93 | 24,90 | 2,47% | 696.521,00 |
| 14.05.2025 | 24,38 | 24,84 | 24,24 | 24,30 | 0,00% | 823.589,00 |
| 13.05.2025 | 24,96 | 25,05 | 24,22 | 24,30 | -3,03% | 817.698,00 |
| 12.05.2025 | 25,49 | 25,76 | 24,53 | 25,06 | 0,16% | 948.250,00 |
| 09.05.2025 | 25,03 | 25,59 | 24,85 | 25,02 | -0,20% | 1.314.984,00 |
| 08.05.2025 | 24,52 | 26,09 | 23,74 | 25,07 | 7,50% | 1.443.590,00 |
| 07.05.2025 | 22,85 | 23,37 | 22,51 | 23,32 | 2,64% | 1.081.840,00 |
| 06.05.2025 | 22,76 | 22,84 | 22,55 | 22,72 | -1,13% | 427.845,00 |
| 05.05.2025 | 23,26 | 23,31 | 22,94 | 22,98 | -1,46% | 447.044,00 |
| 02.05.2025 | 23,14 | 23,36 | 23,00 | 23,32 | 1,83% | 369.530,00 |
| 01.05.2025 | 23,78 | 23,78 | 22,86 | 22,90 | -2,43% | 732.128,00 |
| 30.04.2025 | 23,31 | 23,66 | 22,87 | 23,47 | 0,26% | 715.132,00 |
| 29.04.2025 | 23,21 | 23,64 | 23,08 | 23,41 | 0,91% | 387.100,00 |
| 28.04.2025 | 23,21 | 23,48 | 22,98 | 23,20 | 0,13% | 345.847,00 |
| 25.04.2025 | 23,27 | 23,39 | 22,75 | 23,17 | -1,24% | 383.161,00 |
| 24.04.2025 | 23,49 | 23,88 | 23,19 | 23,46 | 0,30% | 466.153,00 |
| 23.04.2025 | 23,30 | 23,78 | 23,27 | 23,39 | 2,32% | 493.557,00 |
| 22.04.2025 | 22,92 | 23,10 | 22,63 | 22,86 | 0,66% | 646.525,00 |
| 21.04.2025 | 23,68 | 23,68 | 22,54 | 22,71 | -4,10% | 473.963,00 |
| 17.04.2025 | 23,77 | 23,83 | 22,94 | 23,68 | -0,80% | 845.501,00 |
| 16.04.2025 | 24,10 | 24,36 | 23,51 | 23,87 | -1,32% | 777.088,00 |
| 15.04.2025 | 24,07 | 24,32 | 23,97 | 24,19 | 0,58% | 376.763,00 |
| 14.04.2025 | 24,31 | 24,72 | 23,81 | 24,05 | -0,21% | 676.590,00 |
| 11.04.2025 | 23,65 | 24,20 | 23,49 | 24,10 | 1,90% | 795.763,00 |
| 10.04.2025 | 22,65 | 23,90 | 22,65 | 23,65 | 2,74% | 1.030.395,00 |
| 09.04.2025 | 21,55 | 23,69 | 21,53 | 23,02 | 5,89% | 1.524.114,00 |
| 08.04.2025 | 22,29 | 22,96 | 21,42 | 21,74 | 1,26% | 1.130.846,00 |
| 07.04.2025 | 21,32 | 22,45 | 20,83 | 21,47 | -2,28% | 1.569.312,00 |
| 04.04.2025 | 21,74 | 22,65 | 21,53 | 21,97 | -1,26% | 1.510.949,00 |
| 03.04.2025 | 21,51 | 22,72 | 21,47 | 22,25 | -0,49% | 1.353.785,00 |
| 02.04.2025 | 22,48 | 22,67 | 22,24 | 22,36 | -2,27% | 588.504,00 |
| 01.04.2025 | 22,45 | 23,25 | 22,12 | 22,88 | 1,92% | 999.670,00 |
| 31.03.2025 | 22,00 | 22,58 | 22,00 | 22,45 | -0,62% | 897.241,00 |
| 28.03.2025 | 22,82 | 22,91 | 22,13 | 22,59 | -1,44% | 757.835,00 |
| 27.03.2025 | 22,85 | 22,97 | 22,50 | 22,92 | 0,17% | 891.813,00 |
| 26.03.2025 | 22,82 | 22,92 | 22,58 | 22,88 | 0,57% | 567.956,00 |
| 25.03.2025 | 23,82 | 24,19 | 22,51 | 22,75 | -4,89% | 1.120.528,00 |
| 24.03.2025 | 23,71 | 23,98 | 23,58 | 23,92 | 2,49% | 504.165,00 |
| 21.03.2025 | 23,19 | 23,42 | 22,90 | 23,34 | 0,21% | 1.471.819,00 |
| 20.03.2025 | 23,38 | 23,82 | 23,26 | 23,29 | -1,48% | 480.097,00 |
| 19.03.2025 | 23,54 | 23,89 | 23,15 | 23,64 | 0,08% | 521.271,00 |
| 18.03.2025 | 23,11 | 23,85 | 23,11 | 23,62 | 1,64% | 687.544,00 |
| 17.03.2025 | 23,59 | 23,90 | 23,01 | 23,24 | -2,15% | 910.683,00 |
| 14.03.2025 | 23,59 | 23,98 | 23,57 | 23,75 | 1,58% | 618.588,00 |
| 13.03.2025 | 23,93 | 24,11 | 23,33 | 23,38 | -2,66% | 650.834,00 |
| 12.03.2025 | 24,03 | 24,32 | 23,70 | 24,02 | 0,25% | 884.453,00 |
| 11.03.2025 | 24,11 | 24,45 | 23,52 | 23,96 | -0,04% | 1.051.625,00 |
| 10.03.2025 | 25,16 | 25,32 | 23,41 | 23,97 | -6,15% | 1.776.594,00 |
| 07.03.2025 | 25,16 | 25,71 | 24,73 | 25,54 | 1,19% | 903.726,00 |
| 06.03.2025 | 25,38 | 25,88 | 25,18 | 25,24 | -1,71% | 794.964,00 |
| 05.03.2025 | 25,57 | 25,98 | 25,20 | 25,68 | 0,71% | 559.138,00 |
| 04.03.2025 | 24,71 | 25,68 | 24,53 | 25,50 | 2,12% | 1.019.200,00 |
| 03.03.2025 | 24,83 | 25,43 | 24,46 | 24,97 | 0,00% | 1.256.754,00 |
| 28.02.2025 | 25,81 | 25,84 | 24,12 | 24,97 | -1,96% | 1.880.487,00 |
| 27.02.2025 | 24,47 | 26,04 | 24,20 | 25,47 | 5,86% | 1.666.709,00 |
| 26.02.2025 | 24,35 | 24,93 | 23,95 | 24,06 | -2,00% | 1.040.046,00 |
| 25.02.2025 | 24,53 | 24,76 | 24,04 | 24,55 | 0,12% | 765.623,00 |
| 24.02.2025 | 24,55 | 24,64 | 24,19 | 24,52 | 0,00% | 860.593,00 |