25,370$
0,52%
Echtzeit-Aktienkurs Privia Health Group
Bid:
Ask:
Aktienkurse zur Privia Health Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 25,32 | 25,76 | 25,27 | 25,37 | 0,52% | 26.316,00 |
| 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 |
| 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 |