142,400$
-2,41%
Echtzeit-Aktienkurs DaVita HealthCare Partners Inc.
Bid:
Ask:
Aktienkurse zur DaVita HealthCare Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 144,38 | 144,76 | 141,00 | 142,40 | -2,41% | 1.604.150,00 |
| 20.02.2025 | 154,00 | 154,54 | 144,00 | 145,92 | -5,83% | 2.301.304,00 |
| 19.02.2025 | 153,99 | 155,64 | 152,47 | 154,96 | -0,06% | 1.234.990,00 |
| 18.02.2025 | 158,01 | 158,21 | 153,00 | 155,05 | -1,51% | 1.667.028,00 |
| 14.02.2025 | 154,00 | 159,27 | 150,11 | 157,42 | -11,09% | 5.111.031,00 |
| 13.02.2025 | 173,71 | 178,38 | 172,52 | 177,06 | 2,94% | 990.700,00 |
| 12.02.2025 | 172,25 | 172,91 | 170,85 | 172,00 | -1,01% | 574.588,00 |
| 11.02.2025 | 173,37 | 174,26 | 172,11 | 173,75 | 0,13% | 451.141,00 |
| 10.02.2025 | 174,21 | 174,49 | 170,12 | 173,52 | -0,03% | 595.227,00 |
| 07.02.2025 | 172,02 | 174,60 | 170,81 | 173,58 | 0,88% | 585.289,00 |
| 06.02.2025 | 176,99 | 177,64 | 169,36 | 172,07 | -2,71% | 824.721,00 |
| 05.02.2025 | 177,98 | 178,47 | 176,26 | 176,86 | -0,28% | 507.897,00 |
| 04.02.2025 | 176,37 | 178,32 | 175,25 | 177,35 | 0,16% | 493.465,00 |
| 03.02.2025 | 173,40 | 178,18 | 173,40 | 177,06 | 0,49% | 810.651,00 |
| 31.01.2025 | 176,65 | 179,60 | 176,09 | 176,20 | -0,17% | 508.219,00 |
| 30.01.2025 | 174,19 | 177,94 | 173,93 | 176,50 | 1,57% | 544.446,00 |
| 29.01.2025 | 173,07 | 176,82 | 173,07 | 173,77 | 0,32% | 578.693,00 |
| 28.01.2025 | 174,58 | 178,75 | 172,33 | 173,21 | -1,32% | 650.867,00 |
| 27.01.2025 | 170,00 | 176,48 | 170,00 | 175,53 | 3,08% | 617.901,00 |
| 24.01.2025 | 169,16 | 170,31 | 168,82 | 170,28 | 0,22% | 466.453,00 |
| 23.01.2025 | 169,91 | 170,07 | 167,57 | 169,90 | 0,86% | 410.488,00 |
| 22.01.2025 | 170,06 | 170,80 | 167,99 | 168,45 | -0,89% | 462.396,00 |
| 21.01.2025 | 167,70 | 170,29 | 167,00 | 169,97 | 2,24% | 494.931,00 |
| 17.01.2025 | 164,90 | 166,50 | 164,02 | 166,24 | 0,84% | 429.792,00 |
| 16.01.2025 | 162,94 | 165,43 | 161,76 | 164,85 | 1,53% | 380.967,00 |
| 15.01.2025 | 162,60 | 163,30 | 160,84 | 162,36 | 0,22% | 440.747,00 |
| 14.01.2025 | 157,77 | 162,68 | 156,91 | 162,00 | 3,15% | 798.004,00 |
| 13.01.2025 | 152,95 | 157,21 | 151,10 | 157,06 | 2,39% | 707.613,00 |
| 10.01.2025 | 152,89 | 155,00 | 152,39 | 153,40 | -0,36% | 456.645,00 |
| 08.01.2025 | 152,34 | 154,35 | 151,44 | 153,96 | 0,83% | 502.725,00 |
| 07.01.2025 | 152,47 | 153,48 | 151,17 | 152,69 | 0,77% | 606.559,00 |
| 06.01.2025 | 153,13 | 153,74 | 151,21 | 151,53 | -0,84% | 558.789,00 |
| 03.01.2025 | 150,25 | 154,05 | 150,24 | 152,82 | 2,00% | 403.388,00 |
| 02.01.2025 | 150,25 | 152,18 | 148,23 | 149,82 | 0,18% | 763.575,00 |
| 31.12.2024 | 150,88 | 151,50 | 148,74 | 149,55 | -0,16% | 492.962,00 |
| 30.12.2024 | 151,66 | 152,54 | 148,48 | 149,79 | -2,92% | 636.631,00 |
| 27.12.2024 | 155,69 | 156,70 | 153,99 | 154,30 | -0,80% | 683.536,00 |
| 26.12.2024 | 154,91 | 155,84 | 153,88 | 155,54 | 0,31% | 328.343,00 |
| 24.12.2024 | 153,04 | 155,06 | 152,23 | 155,06 | 1,33% | 309.941,00 |
| 23.12.2024 | 152,00 | 153,06 | 150,30 | 153,02 | 0,77% | 749.867,00 |
| 20.12.2024 | 148,05 | 153,47 | 147,58 | 151,85 | 2,92% | 1.735.477,00 |
| 19.12.2024 | 147,52 | 149,40 | 145,99 | 147,54 | 0,53% | 837.980,00 |
| 18.12.2024 | 148,58 | 151,03 | 146,58 | 146,76 | -0,55% | 1.050.725,00 |
| 17.12.2024 | 149,06 | 150,07 | 145,14 | 147,57 | -2,01% | 1.004.740,00 |
| 16.12.2024 | 152,90 | 154,41 | 150,04 | 150,59 | -1,40% | 744.198,00 |
| 13.12.2024 | 153,93 | 154,67 | 151,62 | 152,73 | -0,76% | 508.600,00 |
| 12.12.2024 | 155,03 | 156,74 | 153,03 | 153,90 | -1,03% | 456.511,00 |
| 11.12.2024 | 154,65 | 156,35 | 154,31 | 155,50 | 1,10% | 507.890,00 |
| 10.12.2024 | 158,02 | 159,44 | 152,35 | 153,81 | -2,69% | 788.467,00 |
| 09.12.2024 | 162,38 | 162,38 | 157,99 | 158,06 | -1,37% | 549.657,00 |
| 06.12.2024 | 161,94 | 163,33 | 160,06 | 160,25 | -0,69% | 506.453,00 |
| 05.12.2024 | 163,38 | 163,60 | 161,29 | 161,37 | -1,23% | 436.379,00 |
| 04.12.2024 | 163,35 | 164,32 | 161,74 | 163,38 | -0,38% | 407.531,00 |
| 03.12.2024 | 164,97 | 165,25 | 163,35 | 164,01 | 0,16% | 523.436,00 |
| 02.12.2024 | 166,59 | 166,59 | 163,58 | 163,74 | -1,46% | 692.762,00 |
| 29.11.2024 | 164,94 | 168,31 | 164,94 | 166,17 | 0,33% | 314.275,00 |
| 27.11.2024 | 167,96 | 169,52 | 165,57 | 165,63 | -1,39% | 558.560,00 |
| 26.11.2024 | 166,50 | 168,79 | 165,01 | 167,96 | 0,58% | 501.271,00 |
| 25.11.2024 | 165,50 | 169,12 | 164,65 | 166,99 | 0,89% | 1.864.423,00 |
| 22.11.2024 | 164,90 | 166,27 | 163,76 | 165,51 | 2,55% | 612.032,00 |
| 20.11.2024 | 157,38 | 161,89 | 156,86 | 161,40 | 2,82% | 997.774,00 |
| 19.11.2024 | 156,12 | 158,22 | 154,05 | 156,98 | -0,27% | 780.039,00 |
| 18.11.2024 | 160,44 | 161,80 | 156,99 | 157,41 | -1,82% | 940.378,00 |
| 15.11.2024 | 154,81 | 160,43 | 154,81 | 160,33 | 3,87% | 1.150.153,00 |
| 14.11.2024 | 156,91 | 157,55 | 154,30 | 154,36 | -1,86% | 864.523,00 |
| 13.11.2024 | 158,73 | 159,71 | 156,53 | 157,28 | -0,48% | 794.800,00 |
| 12.11.2024 | 154,88 | 159,70 | 154,24 | 158,04 | 2,30% | 981.629,00 |
| 11.11.2024 | 150,51 | 155,60 | 150,51 | 154,48 | 3,22% | 664.889,00 |
| 08.11.2024 | 150,81 | 151,91 | 148,96 | 149,66 | -0,47% | 748.533,00 |
| 07.11.2024 | 147,39 | 150,77 | 146,96 | 150,37 | 2,24% | 660.260,00 |
| 06.11.2024 | 147,60 | 148,74 | 143,00 | 147,07 | -0,01% | 964.700,00 |
| 05.11.2024 | 144,16 | 147,49 | 143,20 | 147,08 | 1,48% | 765.579,00 |
| 04.11.2024 | 141,50 | 145,78 | 141,50 | 144,94 | 2,37% | 810.300,00 |
| 01.11.2024 | 141,64 | 143,42 | 140,50 | 141,59 | 1,27% | 993.465,00 |
| 31.10.2024 | 142,20 | 142,20 | 138,59 | 139,81 | -1,00% | 1.174.019,00 |
| 30.10.2024 | 148,02 | 150,00 | 138,00 | 141,22 | -10,80% | 3.247.963,00 |
| 29.10.2024 | 157,47 | 160,45 | 156,52 | 158,31 | 0,80% | 1.262.601,00 |
| 28.10.2024 | 157,97 | 159,32 | 156,64 | 157,05 | 0,04% | 789.626,00 |
| 25.10.2024 | 160,64 | 160,82 | 156,56 | 156,99 | -2,72% | 841.780,00 |
| 24.10.2024 | 162,77 | 163,96 | 160,07 | 161,38 | -0,86% | 506.749,00 |
| 23.10.2024 | 162,70 | 164,25 | 161,63 | 162,78 | -0,23% | 702.870,00 |
| 22.10.2024 | 160,81 | 163,48 | 160,26 | 163,16 | 1,00% | 484.013,00 |
| 21.10.2024 | 162,13 | 162,99 | 160,95 | 161,54 | -0,27% | 391.855,00 |
| 18.10.2024 | 160,21 | 162,54 | 158,27 | 161,97 | 1,17% | 574.907,00 |
| 17.10.2024 | 163,99 | 165,25 | 159,64 | 160,10 | -2,86% | 713.872,00 |
| 16.10.2024 | 164,37 | 168,50 | 164,37 | 164,82 | 0,15% | 513.461,00 |
| 15.10.2024 | 161,10 | 167,31 | 161,06 | 164,57 | 1,69% | 808.071,00 |
| 14.10.2024 | 161,00 | 162,90 | 160,31 | 161,83 | 0,61% | 377.046,00 |
| 11.10.2024 | 159,88 | 161,62 | 159,68 | 160,85 | 0,89% | 394.111,00 |
| 10.10.2024 | 159,26 | 162,00 | 159,02 | 159,43 | 0,08% | 573.998,00 |
| 09.10.2024 | 154,12 | 159,63 | 153,00 | 159,30 | 3,21% | 687.090,00 |
| 08.10.2024 | 157,41 | 158,38 | 152,61 | 154,35 | -2,02% | 975.077,00 |
| 07.10.2024 | 160,16 | 160,16 | 155,40 | 157,54 | -1,96% | 831.305,00 |
| 04.10.2024 | 159,66 | 161,08 | 159,01 | 160,69 | 1,02% | 391.300,00 |
| 03.10.2024 | 159,03 | 159,52 | 156,60 | 159,07 | -0,03% | 617.354,00 |
| 02.10.2024 | 162,55 | 163,06 | 158,93 | 159,11 | -2,24% | 706.621,00 |
| 01.10.2024 | 163,52 | 163,94 | 160,59 | 162,75 | -0,72% | 620.120,00 |
| 30.09.2024 | 164,30 | 164,31 | 161,99 | 163,93 | 0,52% | 479.811,00 |
| 27.09.2024 | 162,37 | 164,51 | 161,44 | 163,08 | 0,51% | 395.362,00 |
| 26.09.2024 | 164,07 | 165,78 | 162,24 | 162,26 | -1,13% | 460.751,00 |