21,510$
-0,37%
Echtzeit-Aktienkurs Privia Health Group
Bid:
Ask:
Aktienkurse zur Privia Health Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 21,52 | 21,79 | 21,35 | 21,51 | -0,42% | 947.919,00 |
| 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 |
| 06.03.2026 | 23,37 | 23,58 | 22,83 | 23,27 | -2,39% | 639.671,00 |
| 05.03.2026 | 24,08 | 24,30 | 23,51 | 23,84 | -1,89% | 713.563,00 |
| 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 |