22,960$
5,27%
Echtzeit-Aktienkurs Privia Health Group
Bid:
Ask:
Aktienkurse zur Privia Health Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.08.2025 | 21,36 | 21,75 | 21,30 | 21,37 | 0,47% | 808.129,00 |
| 15.08.2025 | 20,80 | 21,30 | 20,80 | 21,27 | 2,70% | 816.110,00 |
| 14.08.2025 | 20,85 | 21,20 | 20,07 | 20,71 | -1,47% | 681.192,00 |
| 13.08.2025 | 20,87 | 21,30 | 20,85 | 21,02 | 1,50% | 874.286,00 |
| 12.08.2025 | 20,32 | 20,78 | 20,16 | 20,71 | 1,97% | 827.871,00 |
| 11.08.2025 | 20,37 | 20,72 | 20,05 | 20,31 | -1,31% | 1.268.737,00 |
| 08.08.2025 | 19,85 | 20,94 | 19,76 | 20,58 | 5,48% | 1.789.762,00 |
| 07.08.2025 | 20,00 | 20,92 | 19,08 | 19,51 | -1,37% | 3.026.690,00 |
| 06.08.2025 | 19,35 | 19,86 | 19,24 | 19,78 | 1,70% | 1.905.016,00 |
| 05.08.2025 | 19,45 | 19,81 | 19,24 | 19,45 | -0,10% | 1.281.932,00 |
| 04.08.2025 | 18,93 | 19,56 | 18,92 | 19,47 | 3,23% | 932.190,00 |
| 01.08.2025 | 19,44 | 19,86 | 18,77 | 18,86 | -3,38% | 766.408,00 |
| 31.07.2025 | 19,43 | 19,82 | 19,39 | 19,52 | -0,36% | 838.849,00 |
| 30.07.2025 | 19,56 | 19,90 | 19,48 | 19,59 | 0,56% | 543.594,00 |
| 29.07.2025 | 19,75 | 19,86 | 19,46 | 19,48 | -1,12% | 549.982,00 |
| 28.07.2025 | 19,80 | 20,25 | 19,63 | 19,70 | -0,03% | 679.563,00 |
| 25.07.2025 | 19,77 | 20,17 | 19,69 | 19,71 | 0,03% | 784.412,00 |
| 24.07.2025 | 20,13 | 20,21 | 19,65 | 19,70 | -2,96% | 883.587,00 |
| 23.07.2025 | 20,16 | 20,32 | 19,92 | 20,30 | 1,15% | 615.615,00 |
| 22.07.2025 | 20,26 | 20,57 | 20,02 | 20,07 | -0,45% | 1.092.195,00 |
| 21.07.2025 | 19,90 | 20,28 | 19,56 | 20,16 | 2,80% | 873.080,00 |
| 18.07.2025 | 21,10 | 21,10 | 19,54 | 19,61 | -5,31% | 1.098.754,00 |
| 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 |