23,285$
0,06%
Echtzeit-Aktienkurs Privia Health Group
Bid:
Ask:
Aktienkurse zur Privia Health Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 22,90 | 23,44 | 22,10 | 23,29 | 0,09% | 1.036.579,00 |
| 06.03.2026 | 23,37 | 23,58 | 22,94 | 23,27 | -2,35% | 714,00 |
| 05.03.2026 | 24,08 | 24,30 | 23,51 | 23,83 | -1,93% | 714,00 |
| 04.03.2026 | 23,98 | 24,47 | 23,33 | 24,30 | 2,23% | 824.536,00 |
| 03.03.2026 | 23,63 | 23,90 | 22,49 | 23,77 | -1,12% | 910.790,00 |
| 02.03.2026 | 24,00 | 24,62 | 23,32 | 24,04 | 1,22% | 1.472.614,00 |
| 27.02.2026 | 24,91 | 25,22 | 23,64 | 23,75 | -4,66% | 1.726.079,00 |
| 26.02.2026 | 23,04 | 25,16 | 23,04 | 24,91 | 9,98% | 2.449.580,00 |
| 25.02.2026 | 21,53 | 22,76 | 21,00 | 22,65 | 5,20% | 1.374.362,00 |
| 24.02.2026 | 21,68 | 21,94 | 21,20 | 21,53 | -0,55% | 638.204,00 |
| 23.02.2026 | 21,95 | 22,05 | 21,55 | 21,65 | -1,55% | 741.936,00 |
| 20.02.2026 | 21,83 | 22,19 | 21,57 | 21,99 | 0,73% | 387.332,00 |
| 19.02.2026 | 21,64 | 21,90 | 21,10 | 21,83 | 0,23% | 507.774,00 |
| 18.02.2026 | 21,90 | 22,13 | 21,58 | 21,78 | -1,36% | 804.503,00 |
| 17.02.2026 | 22,44 | 22,67 | 21,89 | 22,08 | -1,38% | 608.637,00 |
| 13.02.2026 | 21,64 | 22,59 | 21,64 | 22,39 | 4,14% | 632.294,00 |
| 12.02.2026 | 21,81 | 21,81 | 21,29 | 21,50 | -0,46% | 456.083,00 |
| 11.02.2026 | 21,83 | 21,92 | 21,38 | 21,60 | -1,01% | 545.489,00 |
| 10.02.2026 | 21,73 | 21,95 | 21,41 | 21,82 | 0,88% | 562.577,00 |
| 09.02.2026 | 21,95 | 22,16 | 21,42 | 21,63 | -1,64% | 534.671,00 |
| 06.02.2026 | 21,53 | 22,07 | 21,05 | 21,99 | 2,23% | 883.466,00 |
| 05.02.2026 | 22,22 | 22,70 | 21,36 | 21,51 | -2,27% | 1.182.453,00 |
| 04.02.2026 | 22,50 | 22,66 | 21,74 | 22,01 | -1,92% | 812.976,00 |
| 03.02.2026 | 23,22 | 23,78 | 22,04 | 22,44 | -4,14% | 754.209,00 |
| 02.02.2026 | 23,22 | 23,70 | 22,92 | 23,41 | 0,82% | 694.238,00 |
| 30.01.2026 | 22,85 | 23,35 | 22,66 | 23,22 | 1,53% | 1.097.615,00 |
| 29.01.2026 | 22,70 | 22,97 | 22,40 | 22,87 | 0,44% | 853.950,00 |
| 28.01.2026 | 22,93 | 23,63 | 22,54 | 22,77 | -0,39% | 873.514,00 |
| 27.01.2026 | 23,70 | 23,77 | 22,30 | 22,86 | -5,15% | 1.253.793,00 |
| 26.01.2026 | 23,93 | 24,24 | 23,74 | 24,10 | 0,67% | 734.621,00 |
| 23.01.2026 | 23,87 | 24,15 | 23,53 | 23,94 | -0,08% | 753.904,00 |
| 22.01.2026 | 23,74 | 24,20 | 23,36 | 23,96 | 1,53% | 625.425,00 |
| 21.01.2026 | 23,30 | 23,73 | 23,17 | 23,60 | 1,68% | 642.886,00 |
| 20.01.2026 | 23,00 | 23,53 | 22,77 | 23,21 | -0,47% | 469.676,00 |
| 16.01.2026 | 23,75 | 23,94 | 23,24 | 23,32 | -2,26% | 755.147,00 |
| 15.01.2026 | 22,83 | 24,00 | 22,59 | 23,86 | 4,42% | 782.615,00 |
| 14.01.2026 | 23,02 | 23,11 | 22,77 | 22,85 | -0,87% | 496.212,00 |
| 13.01.2026 | 23,54 | 24,01 | 22,84 | 23,05 | -1,58% | 585.315,00 |
| 12.01.2026 | 22,98 | 23,46 | 22,81 | 23,42 | 1,65% | 478.513,00 |
| 09.01.2026 | 23,20 | 23,53 | 22,78 | 23,04 | -0,48% | 523.715,00 |
| 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 |