22,930$
2,18%
Echtzeit-Aktienkurs Privia Health Group
Bid:
Ask:
Aktienkurse zur Privia Health Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 22,65 | 23,13 | 22,60 | 22,93 | 2,14% | 824.634,00 |
| 19.10.2026 | 22,54 | 22,80 | 22,34 | 22,45 | -0,31% | 750.009,00 |
| 16.10.2026 | 22,67 | 22,80 | 22,40 | 22,52 | -0,44% | 1.247.603,00 |
| 15.10.2026 | 21,97 | 22,73 | 21,89 | 22,62 | 4,38% | 1.956.996,00 |
| 14.10.2026 | 21,48 | 21,97 | 21,46 | 21,67 | 0,05% | 1.165.175,00 |
| 13.10.2026 | 21,57 | 22,05 | 21,37 | 21,66 | 0,98% | 1.952.449,00 |
| 12.10.2026 | 20,89 | 21,76 | 20,84 | 21,45 | 2,88% | 1.413.764,00 |
| 09.10.2026 | 20,31 | 20,94 | 20,23 | 20,85 | 3,27% | 1.128.404,00 |
| 08.10.2026 | 20,27 | 20,43 | 20,09 | 20,19 | -0,54% | 1.556.354,00 |
| 07.10.2026 | 20,17 | 20,83 | 20,00 | 20,30 | 0,12% | 1.608.507,00 |
| 06.10.2026 | 20,64 | 20,88 | 20,26 | 20,28 | -1,05% | 1.072.885,00 |
| 05.10.2026 | 20,37 | 20,55 | 20,22 | 20,49 | 0,94% | 1.343.802,00 |
| 02.10.2026 | 20,27 | 20,33 | 19,96 | 20,30 | 1,30% | 1.284.183,00 |
| 01.10.2026 | 19,73 | 20,38 | 19,49 | 20,04 | 1,78% | 1.406.113,00 |
| 30.09.2026 | 19,73 | 20,05 | 19,51 | 19,69 | 0,31% | 1.316.123,00 |
| 29.09.2026 | 19,77 | 19,77 | 19,27 | 19,63 | -1,21% | 996.637,00 |
| 28.09.2026 | 19,67 | 20,12 | 19,50 | 19,87 | 0,81% | 1.378.191,00 |
| 25.09.2026 | 19,36 | 19,88 | 19,28 | 19,71 | 1,60% | 1.393.839,00 |
| 24.09.2026 | 19,10 | 19,40 | 18,92 | 19,40 | 1,57% | 1.446.650,00 |
| 23.09.2026 | 19,39 | 19,54 | 18,98 | 19,10 | -1,85% | 872.117,00 |
| 22.09.2026 | 19,53 | 19,90 | 19,43 | 19,46 | -0,41% | 1.091.007,00 |
| 21.09.2026 | 19,86 | 20,45 | 19,42 | 19,54 | -1,56% | 980.227,00 |
| 18.09.2026 | 19,95 | 20,17 | 19,76 | 19,85 | -1,17% | 2.759.487,00 |
| 17.09.2026 | 20,50 | 20,66 | 20,03 | 20,09 | -1,35% | 1.017.536,00 |
| 16.09.2026 | 20,43 | 20,65 | 20,11 | 20,36 | 0,00% | 1.411.785,00 |
| 15.09.2026 | 20,69 | 20,89 | 20,24 | 20,36 | -2,47% | 1.128.645,00 |
| 14.09.2026 | 20,61 | 21,09 | 20,61 | 20,88 | 2,23% | 1.367.412,00 |
| 11.09.2026 | 20,67 | 20,70 | 20,28 | 20,42 | 0,25% | 925.299,00 |
| 10.09.2026 | 20,42 | 20,98 | 20,23 | 20,37 | -0,34% | 1.263.426,00 |
| 09.09.2026 | 20,58 | 20,58 | 20,17 | 20,44 | -1,68% | 1.038.147,00 |
| 08.09.2026 | 20,48 | 21,43 | 20,40 | 20,79 | 0,63% | 1.377.503,00 |
| 04.09.2026 | 20,67 | 20,83 | 20,44 | 20,66 | -0,07% | 869.322,00 |
| 03.09.2026 | 20,92 | 21,08 | 20,48 | 20,68 | -0,22% | 2.266.198,00 |
| 02.09.2026 | 20,64 | 21,00 | 20,56 | 20,72 | 0,36% | 1.200.881,00 |
| 01.09.2026 | 20,33 | 21,03 | 20,33 | 20,65 | 0,76% | 1.067.382,00 |
| 31.08.2026 | 20,58 | 20,77 | 20,34 | 20,49 | -1,44% | 922.097,00 |
| 28.08.2026 | 20,90 | 21,25 | 20,71 | 20,79 | -0,29% | 823.730,00 |
| 27.08.2026 | 21,15 | 21,19 | 20,82 | 20,85 | -1,04% | 943.326,00 |
| 26.08.2026 | 21,22 | 21,49 | 21,05 | 21,07 | -0,66% | 724.818,00 |
| 25.08.2026 | 21,04 | 21,23 | 20,82 | 21,21 | 0,90% | 983.968,00 |
| 24.08.2026 | 21,12 | 21,39 | 20,95 | 21,02 | -0,47% | 876.480,00 |
| 21.08.2026 | 21,22 | 21,35 | 21,04 | 21,12 | -0,38% | 914.521,00 |
| 20.08.2026 | 21,27 | 21,71 | 21,02 | 21,20 | -1,37% | 766.329,00 |
| 19.08.2026 | 21,72 | 22,07 | 21,45 | 21,50 | -0,12% | 852.075,00 |
| 18.08.2026 | 21,50 | 21,85 | 21,42 | 21,52 | 0,09% | 929.941,00 |
| 17.08.2026 | 21,84 | 21,98 | 21,44 | 21,50 | -2,27% | 865.520,00 |
| 14.08.2026 | 21,72 | 22,25 | 21,55 | 22,00 | 1,03% | 676.457,00 |
| 13.08.2026 | 21,67 | 21,97 | 21,47 | 21,78 | 1,04% | 1.133.014,00 |
| 12.08.2026 | 21,98 | 22,03 | 21,26 | 21,55 | -2,00% | 1.692.720,00 |
| 11.08.2026 | 22,49 | 22,53 | 21,77 | 21,99 | -1,79% | 1.262.209,00 |
| 10.08.2026 | 22,39 | 22,81 | 22,05 | 22,39 | -0,27% | 1.294.021,00 |
| 07.08.2026 | 22,06 | 22,59 | 21,54 | 22,45 | 2,02% | 2.344.304,00 |
| 06.08.2026 | 20,90 | 22,10 | 19,70 | 22,01 | -8,20% | 4.364.139,00 |
| 05.08.2026 | 23,79 | 24,46 | 23,56 | 23,97 | 0,80% | 1.197.721,00 |
| 04.08.2026 | 23,41 | 24,07 | 23,36 | 23,78 | -0,04% | 1.125.880,00 |
| 03.08.2026 | 23,84 | 24,28 | 23,74 | 23,79 | 0,51% | 642.740,00 |
| 31.07.2026 | 23,59 | 23,77 | 23,41 | 23,67 | -0,75% | 969.198,00 |
| 30.07.2026 | 23,97 | 24,16 | 23,53 | 23,85 | -1,16% | 915.292,00 |
| 29.07.2026 | 24,82 | 24,91 | 24,09 | 24,13 | -2,78% | 781.487,00 |
| 28.07.2026 | 24,99 | 25,60 | 24,19 | 24,82 | 0,57% | 1.145.207,00 |
| 27.07.2026 | 25,61 | 25,79 | 24,66 | 24,68 | -3,22% | 810.527,00 |
| 24.07.2026 | 25,26 | 25,85 | 25,19 | 25,50 | 2,12% | 909.802,00 |
| 23.07.2026 | 25,29 | 25,52 | 24,73 | 24,97 | -1,63% | 1.217.586,00 |
| 22.07.2026 | 26,30 | 27,13 | 25,21 | 25,39 | -3,52% | 957.187,00 |
| 21.07.2026 | 26,05 | 26,34 | 25,81 | 26,31 | 0,19% | 1.154.744,00 |
| 20.07.2026 | 26,80 | 26,99 | 26,21 | 26,26 | -2,38% | 977.647,00 |
| 17.07.2026 | 27,16 | 27,56 | 26,86 | 26,90 | -1,18% | 1.529.962,00 |
| 16.07.2026 | 28,28 | 28,82 | 27,09 | 27,22 | -3,11% | 2.429.482,00 |
| 15.07.2026 | 27,95 | 28,41 | 27,49 | 28,10 | 0,23% | 1.133.001,00 |
| 14.07.2026 | 27,70 | 28,30 | 27,51 | 28,03 | 0,50% | 1.079.883,00 |
| 13.07.2026 | 27,49 | 27,96 | 27,44 | 27,89 | 1,46% | 1.035.443,00 |
| 10.07.2026 | 27,80 | 27,86 | 27,22 | 27,49 | -1,01% | 820.543,00 |
| 09.07.2026 | 26,95 | 27,81 | 26,92 | 27,77 | 2,06% | 1.133.894,00 |
| 08.07.2026 | 27,14 | 27,45 | 26,71 | 27,21 | -0,07% | 1.452.512,00 |
| 07.07.2026 | 27,48 | 27,70 | 26,89 | 27,23 | 0,18% | 1.077.236,00 |
| 06.07.2026 | 27,04 | 27,44 | 27,04 | 27,18 | -0,66% | 978.100,00 |
| 02.07.2026 | 27,15 | 27,52 | 26,90 | 27,36 | 1,79% | 938.269,00 |
| 01.07.2026 | 26,02 | 27,11 | 25,84 | 26,88 | 4,47% | 1.432.351,00 |
| 30.06.2026 | 25,49 | 26,03 | 24,87 | 25,73 | 0,67% | 863.376,00 |
| 29.06.2026 | 25,37 | 25,71 | 25,14 | 25,56 | -0,04% | 1.266.599,00 |
| 26.06.2026 | 24,71 | 25,70 | 24,71 | 25,57 | 4,24% | 4.444.672,00 |
| 25.06.2026 | 24,60 | 24,86 | 24,44 | 24,53 | 0,08% | 736.060,00 |
| 24.06.2026 | 23,89 | 24,62 | 23,85 | 24,51 | 3,24% | 892.369,00 |
| 23.06.2026 | 23,67 | 23,93 | 23,67 | 23,74 | 1,06% | 756.037,00 |
| 22.06.2026 | 23,43 | 24,10 | 23,39 | 23,49 | -0,76% | 995.949,00 |
| 18.06.2026 | 23,62 | 23,84 | 23,39 | 23,67 | 1,15% | 1.925.571,00 |
| 17.06.2026 | 23,35 | 23,59 | 23,09 | 23,40 | -0,55% | 716.089,00 |
| 16.06.2026 | 23,23 | 23,76 | 23,23 | 23,53 | 2,26% | 922.829,00 |
| 15.06.2026 | 23,35 | 23,43 | 22,89 | 23,01 | -1,79% | 1.170.839,00 |
| 12.06.2026 | 23,35 | 23,58 | 23,08 | 23,43 | 0,30% | 1.086.798,00 |
| 11.06.2026 | 22,98 | 23,58 | 22,75 | 23,36 | 1,99% | 956.504,00 |
| 10.06.2026 | 22,19 | 22,94 | 22,01 | 22,91 | 3,41% | 1.242.930,00 |
| 09.06.2026 | 21,45 | 22,21 | 21,45 | 22,15 | 3,46% | 1.425.464,00 |
| 08.06.2026 | 21,49 | 21,70 | 21,36 | 21,41 | -1,02% | 975.623,00 |
| 05.06.2026 | 21,65 | 21,95 | 21,51 | 21,63 | 1,26% | 910.668,00 |
| 04.06.2026 | 21,02 | 21,53 | 21,02 | 21,36 | 3,39% | 956.405,00 |
| 03.06.2026 | 20,80 | 20,97 | 20,48 | 20,66 | -0,60% | 908.498,00 |
| 02.06.2026 | 21,11 | 21,32 | 20,78 | 20,79 | -2,42% | 884.436,00 |
| 01.06.2026 | 21,37 | 21,54 | 21,12 | 21,30 | -0,98% | 802.479,00 |
| 29.05.2026 | 21,52 | 21,79 | 21,35 | 21,51 | -0,42% | 952.626,00 |