145,580$
-3,17%
Echtzeit-Aktienkurs DaVita HealthCare Partners Inc.
Bid:
Ask:
Aktienkurse zur DaVita HealthCare Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 150,22 | 151,19 | 144,77 | 145,58 | -3,17% | 1.141.217,00 |
| 01.04.2026 | 153,32 | 153,72 | 150,32 | 150,34 | -2,18% | 977.877,00 |
| 31.03.2026 | 153,45 | 155,00 | 152,08 | 153,69 | 0,87% | 852.500,00 |
| 30.03.2026 | 155,01 | 155,34 | 152,23 | 152,37 | -1,33% | 616.740,00 |
| 27.03.2026 | 157,01 | 157,01 | 153,83 | 154,43 | -1,49% | 572.073,00 |
| 26.03.2026 | 155,17 | 157,18 | 154,59 | 156,76 | 1,06% | 591.765,00 |
| 25.03.2026 | 153,99 | 155,61 | 152,06 | 155,11 | 1,19% | 535.805,00 |
| 24.03.2026 | 152,10 | 154,69 | 151,45 | 153,28 | 0,70% | 586.466,00 |
| 23.03.2026 | 152,50 | 153,14 | 150,71 | 152,21 | 1,94% | 727.964,00 |
| 20.03.2026 | 149,05 | 152,49 | 148,87 | 149,31 | -0,30% | 2.221.173,00 |
| 19.03.2026 | 150,05 | 152,18 | 148,83 | 149,76 | 0,62% | 733.601,00 |
| 18.03.2026 | 150,00 | 152,26 | 148,81 | 148,83 | -0,77% | 858.829,00 |
| 17.03.2026 | 149,10 | 152,43 | 149,10 | 149,98 | 1,19% | 762.723,00 |
| 16.03.2026 | 150,00 | 151,80 | 147,76 | 148,22 | -1,66% | 1.040.717,00 |
| 13.03.2026 | 153,77 | 153,77 | 146,09 | 150,72 | -1,53% | 1.271.406,00 |
| 12.03.2026 | 152,30 | 157,20 | 152,30 | 153,06 | -1,13% | 1.328.976,00 |
| 11.03.2026 | 150,94 | 155,45 | 148,81 | 154,81 | 2,15% | 1.268.200,00 |
| 10.03.2026 | 152,29 | 154,18 | 149,87 | 151,55 | -0,66% | 662.588,00 |
| 09.03.2026 | 149,70 | 153,41 | 147,21 | 152,56 | 1,19% | 1.042.422,00 |
| 06.03.2026 | 150,27 | 151,33 | 147,47 | 150,76 | 0,55% | 799.366,00 |
| 05.03.2026 | 152,61 | 152,84 | 148,13 | 149,94 | -3,13% | 862.448,00 |
| 04.03.2026 | 153,15 | 155,30 | 150,51 | 154,79 | 1,65% | 542.041,00 |
| 03.03.2026 | 151,48 | 152,86 | 148,52 | 152,27 | -1,11% | 637.229,00 |
| 02.03.2026 | 154,67 | 159,42 | 153,79 | 153,98 | -1,48% | 978.620,00 |
| 27.02.2026 | 151,87 | 157,91 | 151,87 | 156,30 | 2,46% | 1.075.518,00 |
| 26.02.2026 | 149,77 | 153,23 | 149,72 | 152,54 | 2,03% | 884.604,00 |
| 25.02.2026 | 150,81 | 152,50 | 146,00 | 149,51 | -0,93% | 802.207,00 |
| 24.02.2026 | 150,27 | 151,39 | 146,67 | 150,91 | 0,12% | 696.492,00 |
| 20.02.2026 | 148,15 | 151,51 | 147,60 | 150,73 | 2,30% | 879.103,00 |
| 19.02.2026 | 147,50 | 148,76 | 146,51 | 147,34 | -0,28% | 629.518,00 |
| 18.02.2026 | 150,39 | 150,41 | 146,08 | 147,75 | -1,77% | 719.143,00 |
| 17.02.2026 | 149,45 | 152,67 | 149,20 | 150,41 | 0,98% | 1.035.386,00 |
| 13.02.2026 | 148,05 | 149,95 | 146,34 | 148,95 | -0,68% | 1.125.251,00 |
| 12.02.2026 | 144,65 | 152,76 | 144,34 | 149,97 | 3,95% | 1.836.190,00 |
| 11.02.2026 | 139,73 | 145,20 | 139,21 | 144,27 | 3,58% | 1.150.981,00 |
| 10.02.2026 | 139,66 | 141,56 | 138,55 | 139,28 | 1,19% | 864.188,00 |
| 09.02.2026 | 140,16 | 141,50 | 136,19 | 137,64 | -2,27% | 1.487.770,00 |
| 06.02.2026 | 149,25 | 151,42 | 139,54 | 140,83 | -5,62% | 2.244.558,00 |
| 05.02.2026 | 143,97 | 150,45 | 142,51 | 149,22 | 5,04% | 2.221.033,00 |
| 04.02.2026 | 136,06 | 147,60 | 135,90 | 142,06 | 5,44% | 3.043.793,00 |
| 03.02.2026 | 128,00 | 139,86 | 125,00 | 134,73 | 21,17% | 4.807.980,00 |
| 02.02.2026 | 108,88 | 111,33 | 108,88 | 111,19 | 1,69% | 2.294.660,00 |
| 30.01.2026 | 107,41 | 109,50 | 105,41 | 109,34 | 1,96% | 1.075.424,00 |
| 29.01.2026 | 105,96 | 107,76 | 105,51 | 107,24 | 1,28% | 1.145.200,00 |
| 28.01.2026 | 105,07 | 106,85 | 104,06 | 105,88 | 0,26% | 709.469,00 |
| 27.01.2026 | 106,79 | 106,96 | 105,03 | 105,61 | -1,77% | 750.094,00 |
| 26.01.2026 | 108,20 | 108,61 | 106,70 | 107,51 | -1,52% | 583.313,00 |
| 22.01.2026 | 107,21 | 110,43 | 107,20 | 109,17 | 2,70% | 903.282,00 |
| 21.01.2026 | 103,90 | 106,69 | 103,90 | 106,30 | 2,28% | 970.248,00 |
| 20.01.2026 | 103,99 | 105,12 | 103,48 | 103,93 | -0,77% | 921.896,00 |
| 16.01.2026 | 104,94 | 106,32 | 104,20 | 104,74 | -1,04% | 654.324,00 |
| 15.01.2026 | 103,46 | 106,38 | 102,26 | 105,84 | 1,90% | 948.632,00 |
| 14.01.2026 | 104,22 | 104,86 | 101,00 | 103,87 | -0,57% | 2.113.689,00 |
| 13.01.2026 | 110,08 | 110,10 | 104,24 | 104,47 | -5,11% | 1.084.435,00 |
| 12.01.2026 | 111,50 | 111,72 | 109,59 | 110,10 | -1,21% | 565.924,00 |
| 09.01.2026 | 113,13 | 113,51 | 108,67 | 111,45 | -1,01% | 904.645,00 |
| 08.01.2026 | 110,82 | 113,24 | 110,60 | 112,59 | 1,42% | 773.313,00 |
| 07.01.2026 | 115,02 | 115,19 | 110,33 | 111,01 | -3,23% | 717.588,00 |
| 06.01.2026 | 114,09 | 115,27 | 111,43 | 114,72 | 0,68% | 923.949,00 |
| 05.01.2026 | 113,73 | 115,82 | 113,37 | 113,94 | -0,50% | 885.503,00 |
| 02.01.2026 | 113,76 | 115,19 | 113,17 | 114,51 | 0,79% | 832.384,00 |
| 31.12.2025 | 113,82 | 114,13 | 113,22 | 113,61 | -0,18% | 562.461,00 |
| 30.12.2025 | 113,39 | 114,34 | 113,00 | 113,82 | 0,28% | 492.149,00 |
| 29.12.2025 | 113,99 | 114,22 | 112,54 | 113,50 | -0,42% | 413.409,00 |
| 26.12.2025 | 113,88 | 114,52 | 113,42 | 113,98 | -0,38% | 492.073,00 |
| 24.12.2025 | 114,66 | 115,03 | 113,12 | 114,41 | -0,27% | 328.975,00 |
| 23.12.2025 | 115,97 | 116,28 | 114,65 | 114,72 | -1,54% | 442.752,00 |
| 22.12.2025 | 114,95 | 117,44 | 114,70 | 116,51 | 1,14% | 625.683,00 |
| 19.12.2025 | 115,75 | 116,53 | 114,65 | 115,20 | -0,82% | 1.736.755,00 |
| 18.12.2025 | 118,68 | 118,68 | 115,37 | 116,15 | -1,92% | 626.807,00 |
| 17.12.2025 | 117,50 | 120,08 | 117,50 | 118,42 | 0,41% | 587.792,00 |
| 16.12.2025 | 120,13 | 120,61 | 117,67 | 117,94 | -1,76% | 816.289,00 |
| 15.12.2025 | 121,68 | 122,40 | 118,52 | 120,05 | -1,07% | 1.048.295,00 |
| 12.12.2025 | 121,08 | 121,75 | 120,68 | 121,35 | 0,85% | 770.409,00 |
| 11.12.2025 | 118,76 | 122,61 | 117,62 | 120,33 | 1,39% | 1.045.580,00 |
| 10.12.2025 | 117,14 | 119,36 | 116,32 | 118,68 | 1,72% | 969.251,00 |
| 09.12.2025 | 117,31 | 117,62 | 116,00 | 116,67 | -0,32% | 573.702,00 |
| 08.12.2025 | 117,00 | 117,90 | 115,91 | 117,05 | -0,29% | 686.424,00 |
| 05.12.2025 | 117,16 | 118,72 | 117,16 | 117,39 | 0,09% | 619.926,00 |
| 04.12.2025 | 118,00 | 118,50 | 116,39 | 117,28 | -0,82% | 659.802,00 |
| 03.12.2025 | 119,57 | 120,37 | 117,84 | 118,25 | -0,78% | 715.469,00 |
| 02.12.2025 | 120,20 | 120,59 | 118,00 | 119,18 | -0,05% | 853.334,00 |
| 01.12.2025 | 119,27 | 120,60 | 118,67 | 119,24 | -0,37% | 831.027,00 |
| 28.11.2025 | 120,10 | 120,50 | 119,60 | 119,68 | -0,35% | 503.451,00 |
| 26.11.2025 | 121,33 | 122,16 | 119,89 | 120,10 | -1,05% | 536.757,00 |
| 25.11.2025 | 120,16 | 121,88 | 119,53 | 121,37 | 1,57% | 716.228,00 |
| 24.11.2025 | 120,50 | 122,26 | 119,04 | 119,49 | 3,59% | 4.888.383,00 |
| 20.11.2025 | 115,49 | 116,77 | 114,11 | 115,35 | 0,13% | 754.409,00 |
| 19.11.2025 | 116,78 | 116,89 | 113,97 | 115,20 | -1,17% | 766.587,00 |
| 18.11.2025 | 116,49 | 117,72 | 115,69 | 116,56 | -0,61% | 776.931,00 |
| 17.11.2025 | 121,50 | 121,80 | 116,72 | 117,27 | -4,70% | 928.962,00 |
| 13.11.2025 | 122,95 | 124,86 | 122,62 | 123,05 | -0,44% | 720.206,00 |
| 12.11.2025 | 121,97 | 125,68 | 121,97 | 123,60 | 1,09% | 919.566,00 |
| 11.11.2025 | 120,37 | 124,10 | 120,37 | 122,27 | 1,75% | 927.750,00 |
| 10.11.2025 | 121,20 | 121,78 | 118,75 | 120,17 | -2,85% | 1.044.530,00 |
| 07.11.2025 | 120,93 | 123,79 | 120,92 | 123,69 | 1,78% | 952.538,00 |
| 06.11.2025 | 120,61 | 122,19 | 120,48 | 121,53 | 0,31% | 963.058,00 |
| 05.11.2025 | 119,54 | 121,87 | 119,25 | 121,16 | 0,99% | 935.550,00 |
| 04.11.2025 | 118,49 | 120,78 | 118,33 | 119,97 | 0,77% | 1.329.048,00 |
| 03.11.2025 | 118,10 | 119,06 | 115,64 | 119,05 | 0,03% | 1.363.857,00 |