23,850$
-1,12%
Echtzeit-Aktienkurs Privia Health Group
Bid:
Ask:
Aktienkurse zur Privia Health Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 23,97 | 24,16 | 23,53 | 23,86 | -1,12% | 915.293,00 |
| 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 |
| 28.05.2026 | 21,68 | 21,92 | 21,44 | 21,60 | -0,64% | 771.108,00 |
| 27.05.2026 | 22,20 | 22,51 | 21,68 | 21,74 | -2,07% | 818.086,00 |
| 26.05.2026 | 22,77 | 22,98 | 22,17 | 22,20 | -2,59% | 878.024,00 |
| 22.05.2026 | 22,63 | 22,85 | 22,52 | 22,79 | 0,66% | 644.658,00 |
| 21.05.2026 | 23,14 | 23,14 | 22,61 | 22,64 | -2,33% | 671.688,00 |
| 20.05.2026 | 23,17 | 23,55 | 22,97 | 23,18 | -0,47% | 569.445,00 |
| 19.05.2026 | 23,79 | 23,95 | 23,27 | 23,29 | -1,69% | 879.047,00 |
| 18.05.2026 | 22,95 | 23,83 | 22,80 | 23,69 | 3,22% | 611.701,00 |
| 15.05.2026 | 23,29 | 23,44 | 22,83 | 22,95 | -1,25% | 947.784,00 |
| 14.05.2026 | 22,71 | 23,53 | 22,46 | 23,24 | 2,67% | 1.246.205,00 |
| 13.05.2026 | 22,80 | 22,88 | 22,35 | 22,64 | -1,65% | 1.005.649,00 |
| 12.05.2026 | 22,64 | 23,03 | 22,47 | 23,02 | 1,12% | 956.961,00 |
| 11.05.2026 | 23,07 | 23,28 | 22,28 | 22,76 | -1,30% | 1.172.170,00 |
| 08.05.2026 | 23,57 | 23,73 | 22,77 | 23,06 | -3,88% | 1.080.445,00 |
| 07.05.2026 | 22,97 | 24,55 | 21,40 | 23,99 | -0,08% | 2.854.531,00 |
| 06.05.2026 | 24,46 | 24,64 | 23,92 | 24,01 | -1,19% | 1.274.743,00 |
| 05.05.2026 | 24,24 | 24,42 | 23,86 | 24,30 | 0,29% | 979.437,00 |
| 04.05.2026 | 24,66 | 25,12 | 24,14 | 24,23 | -2,49% | 819.613,00 |
| 01.05.2026 | 24,95 | 25,24 | 24,62 | 24,85 | 0,00% | 1.809.006,00 |
| 30.04.2026 | 24,48 | 24,91 | 23,94 | 24,85 | 0,61% | 1.426.738,00 |
| 29.04.2026 | 24,61 | 24,79 | 24,32 | 24,70 | -0,56% | 1.255.996,00 |
| 28.04.2026 | 24,47 | 24,89 | 24,25 | 24,84 | 1,76% | 996.056,00 |
| 27.04.2026 | 23,79 | 24,50 | 23,79 | 24,41 | 2,39% | 662.786,00 |
| 24.04.2026 | 23,31 | 23,85 | 23,11 | 23,84 | 1,45% | 641.224,00 |
| 23.04.2026 | 23,79 | 23,95 | 23,23 | 23,50 | -1,51% | 696.580,00 |
| 22.04.2026 | 23,60 | 23,95 | 23,27 | 23,86 | 1,10% | 464.650,00 |
| 21.04.2026 | 24,17 | 24,48 | 23,57 | 23,60 | -1,99% | 534.122,00 |
| 20.04.2026 | 24,00 | 24,28 | 23,95 | 24,08 | 0,25% | 437.859,00 |
| 17.04.2026 | 23,75 | 24,34 | 22,52 | 24,02 | 2,21% | 803.271,00 |
| 16.04.2026 | 23,47 | 23,71 | 23,36 | 23,50 | 0,21% | 665.090,00 |
| 15.04.2026 | 23,19 | 23,51 | 23,08 | 23,45 | 1,43% | 620.523,00 |
| 14.04.2026 | 23,01 | 23,48 | 22,95 | 23,12 | 0,48% | 561.407,00 |
| 13.04.2026 | 22,30 | 23,02 | 22,15 | 23,01 | 2,86% | 819.762,00 |
| 10.04.2026 | 22,71 | 22,71 | 22,25 | 22,37 | -1,58% | 875.841,00 |
| 09.04.2026 | 22,65 | 22,96 | 22,44 | 22,73 | 0,09% | 1.141.718,00 |
| 08.04.2026 | 22,87 | 22,93 | 22,59 | 22,71 | 1,47% | 1.246.435,00 |
| 07.04.2026 | 21,76 | 22,48 | 21,54 | 22,38 | 3,66% | 803.202,00 |
| 06.04.2026 | 21,14 | 21,68 | 20,40 | 21,59 | 1,79% | 900.725,00 |
| 02.04.2026 | 20,68 | 21,23 | 20,41 | 21,21 | 0,66% | 724.598,00 |
| 01.04.2026 | 20,47 | 21,18 | 20,36 | 21,07 | 2,43% | 863.988,00 |
| 31.03.2026 | 20,26 | 20,73 | 20,07 | 20,57 | 2,77% | 824.394,00 |
| 30.03.2026 | 20,18 | 20,28 | 19,86 | 20,02 | -0,02% | 791.837,00 |
| 27.03.2026 | 19,97 | 20,15 | 19,53 | 20,02 | -0,77% | 969.012,00 |
| 26.03.2026 | 20,56 | 20,64 | 20,06 | 20,18 | -1,78% | 755.559,00 |
| 25.03.2026 | 21,28 | 21,40 | 20,23 | 20,54 | -2,33% | 601.960,00 |
| 24.03.2026 | 21,24 | 21,24 | 20,85 | 21,03 | -2,23% | 746.227,00 |
| 23.03.2026 | 21,64 | 21,87 | 21,30 | 21,51 | 1,27% | 773.420,00 |
| 20.03.2026 | 21,73 | 21,80 | 20,99 | 21,24 | -2,43% | 1.756.542,00 |
| 19.03.2026 | 21,54 | 22,00 | 21,27 | 21,77 | 0,83% | 769.277,00 |
| 18.03.2026 | 21,82 | 21,98 | 21,56 | 21,59 | -2,31% | 1.112.897,00 |
| 17.03.2026 | 22,09 | 22,50 | 21,83 | 22,10 | 0,64% | 596.320,00 |
| 16.03.2026 | 21,85 | 22,28 | 21,84 | 21,96 | 1,29% | 748.144,00 |
| 13.03.2026 | 21,83 | 22,06 | 21,33 | 21,68 | -0,23% | 641.529,00 |
| 12.03.2026 | 21,83 | 22,18 | 21,68 | 21,73 | -1,54% | 691.872,00 |
| 11.03.2026 | 22,32 | 22,64 | 21,79 | 22,07 | -1,78% | 717.650,00 |
| 10.03.2026 | 23,30 | 23,30 | 22,25 | 22,47 | -3,56% | 1.025.437,00 |
| 09.03.2026 | 22,90 | 23,44 | 22,10 | 23,30 | 0,13% | 1.036.580,00 |