163,160$
-0,65%
Echtzeit-Aktienkurs DaVita
Bid:
Ask:
Aktienkurse zur DaVita Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 162,32 | 163,54 | 160,02 | 163,16 | -0,65% | 830.717,00 |
| 17.09.2024 | 165,93 | 166,04 | 162,51 | 164,22 | -0,59% | 882.492,00 |
| 16.09.2024 | 164,13 | 166,02 | 163,88 | 165,19 | 1,00% | 760.241,00 |
| 13.09.2024 | 159,31 | 163,59 | 157,59 | 163,56 | 3,76% | 806.719,00 |
| 12.09.2024 | 154,04 | 160,82 | 154,04 | 157,64 | 2,37% | 1.130.912,00 |
| 11.09.2024 | 153,04 | 154,60 | 150,59 | 153,99 | 0,29% | 566.305,00 |
| 10.09.2024 | 150,53 | 154,56 | 149,69 | 153,55 | 2,20% | 768.007,00 |
| 09.09.2024 | 150,43 | 152,75 | 148,95 | 150,24 | 0,17% | 804.356,00 |
| 06.09.2024 | 149,16 | 151,44 | 148,30 | 149,98 | 0,83% | 752.416,00 |
| 05.09.2024 | 151,23 | 151,76 | 148,13 | 148,74 | -1,74% | 609.404,00 |
| 04.09.2024 | 152,03 | 152,34 | 149,54 | 151,37 | -0,40% | 491.672,00 |
| 03.09.2024 | 150,00 | 152,01 | 148,77 | 151,98 | 0,70% | 878.087,00 |
| 30.08.2024 | 152,97 | 153,84 | 147,58 | 150,92 | -1,51% | 1.085.976,00 |
| 29.08.2024 | 153,79 | 154,71 | 152,15 | 153,24 | -0,22% | 654.976,00 |
| 28.08.2024 | 154,89 | 155,19 | 153,53 | 153,58 | -0,82% | 519.195,00 |
| 27.08.2024 | 154,79 | 156,09 | 154,41 | 154,85 | 0,06% | 460.888,00 |
| 26.08.2024 | 154,00 | 156,44 | 153,19 | 154,75 | 0,49% | 491.451,00 |
| 23.08.2024 | 153,30 | 155,56 | 152,62 | 153,99 | 1,08% | 475.296,00 |
| 22.08.2024 | 151,20 | 152,37 | 149,51 | 152,35 | 1,16% | 396.529,00 |
| 21.08.2024 | 148,40 | 150,70 | 147,83 | 150,60 | 2,05% | 542.028,00 |
| 20.08.2024 | 151,76 | 152,08 | 147,37 | 147,58 | -3,02% | 759.327,00 |
| 19.08.2024 | 150,30 | 152,22 | 150,30 | 152,17 | 1,24% | 642.748,00 |
| 16.08.2024 | 150,00 | 151,27 | 148,52 | 150,30 | 0,23% | 646.011,00 |
| 15.08.2024 | 150,07 | 151,55 | 148,58 | 149,96 | 0,73% | 921.760,00 |
| 14.08.2024 | 146,29 | 151,05 | 145,30 | 148,88 | 2,08% | 1.088.933,00 |
| 13.08.2024 | 144,20 | 147,91 | 144,20 | 145,84 | 1,54% | 871.586,00 |
| 12.08.2024 | 139,93 | 144,59 | 139,66 | 143,63 | 2,37% | 745.327,00 |
| 09.08.2024 | 138,73 | 141,07 | 136,74 | 140,30 | 1,02% | 581.592,00 |
| 08.08.2024 | 134,94 | 139,50 | 133,52 | 138,88 | 3,66% | 864.913,00 |
| 07.08.2024 | 142,05 | 142,88 | 131,76 | 133,98 | -2,20% | 1.421.818,00 |
| 06.08.2024 | 134,58 | 140,51 | 134,00 | 136,99 | 1,17% | 1.266.370,00 |
| 05.08.2024 | 136,72 | 138,68 | 134,91 | 135,41 | -2,95% | 742.266,00 |
| 02.08.2024 | 136,21 | 140,09 | 134,87 | 139,52 | 1,45% | 600.032,00 |
| 01.08.2024 | 136,72 | 138,14 | 135,12 | 137,52 | 0,66% | 445.270,00 |
| 31.07.2024 | 136,55 | 137,80 | 134,53 | 136,62 | 0,11% | 750.508,00 |
| 30.07.2024 | 137,95 | 139,33 | 133,61 | 136,47 | -1,93% | 630.502,00 |
| 29.07.2024 | 137,61 | 140,03 | 136,94 | 139,16 | 1,27% | 486.964,00 |
| 26.07.2024 | 143,39 | 143,79 | 136,30 | 137,41 | -3,57% | 820.760,00 |
| 25.07.2024 | 143,89 | 145,38 | 142,28 | 142,50 | -0,91% | 335.675,00 |
| 24.07.2024 | 142,73 | 144,86 | 142,17 | 143,81 | 1,37% | 356.142,00 |
| 23.07.2024 | 141,13 | 142,21 | 139,89 | 141,86 | 1,36% | 330.364,00 |
| 22.07.2024 | 137,96 | 140,02 | 137,96 | 139,96 | 1,46% | 395.752,00 |
| 19.07.2024 | 136,90 | 138,89 | 134,48 | 137,95 | 1,39% | 677.431,00 |
| 18.07.2024 | 140,68 | 142,38 | 135,71 | 136,06 | -2,59% | 848.403,00 |
| 17.07.2024 | 137,50 | 140,33 | 137,02 | 139,68 | 1,42% | 636.148,00 |
| 16.07.2024 | 136,90 | 138,88 | 136,44 | 137,72 | 1,30% | 550.489,00 |
| 15.07.2024 | 140,49 | 142,79 | 135,51 | 135,95 | -3,96% | 777.866,00 |
| 12.07.2024 | 140,58 | 144,10 | 140,52 | 141,55 | 0,93% | 824.512,00 |
| 11.07.2024 | 140,00 | 141,30 | 139,56 | 140,25 | 0,63% | 411.216,00 |
| 10.07.2024 | 138,86 | 139,70 | 138,23 | 139,37 | 1,05% | 602.246,00 |
| 09.07.2024 | 137,34 | 138,82 | 136,75 | 137,92 | 0,39% | 434.716,00 |
| 08.07.2024 | 136,97 | 138,14 | 135,84 | 137,38 | 0,68% | 554.812,00 |
| 05.07.2024 | 137,96 | 138,33 | 135,77 | 136,45 | -1,09% | 859.905,00 |
| 03.07.2024 | 139,11 | 139,11 | 137,48 | 137,95 | -0,36% | 572.044,00 |
| 02.07.2024 | 138,34 | 139,08 | 137,09 | 138,45 | -0,12% | 668.494,00 |
| 01.07.2024 | 139,32 | 142,60 | 138,48 | 138,61 | 0,03% | 625.887,00 |
| 28.06.2024 | 140,85 | 142,71 | 138,23 | 138,57 | -2,04% | 913.717,00 |
| 27.06.2024 | 141,67 | 141,70 | 139,24 | 141,45 | -0,50% | 719.309,00 |
| 26.06.2024 | 142,07 | 142,95 | 139,86 | 142,16 | -0,53% | 667.168,00 |
| 25.06.2024 | 143,90 | 144,11 | 141,62 | 142,92 | -0,67% | 628.796,00 |
| 24.06.2024 | 142,04 | 144,57 | 139,25 | 143,88 | 1,77% | 1.128.225,00 |
| 21.06.2024 | 140,22 | 143,08 | 136,50 | 141,38 | 0,81% | 5.689.944,00 |
| 20.06.2024 | 141,69 | 145,32 | 139,19 | 140,24 | -1,39% | 1.040.624,00 |
| 18.06.2024 | 140,60 | 142,67 | 140,14 | 142,21 | 0,69% | 819.246,00 |
| 17.06.2024 | 140,34 | 142,77 | 138,77 | 141,24 | 0,06% | 969.452,00 |
| 14.06.2024 | 140,99 | 141,32 | 139,50 | 141,16 | -0,70% | 512.084,00 |
| 13.06.2024 | 140,79 | 142,80 | 139,27 | 142,16 | -0,37% | 551.277,00 |
| 12.06.2024 | 140,38 | 143,62 | 139,81 | 142,69 | 2,02% | 682.006,00 |
| 11.06.2024 | 141,39 | 141,53 | 139,34 | 139,86 | -1,21% | 715.644,00 |
| 10.06.2024 | 142,31 | 142,68 | 139,64 | 141,58 | -1,12% | 659.802,00 |
| 07.06.2024 | 143,43 | 145,41 | 142,48 | 143,18 | -0,46% | 889.157,00 |
| 06.06.2024 | 145,10 | 145,77 | 143,50 | 143,84 | -0,82% | 456.313,00 |
| 05.06.2024 | 143,98 | 145,62 | 142,73 | 145,03 | 1,20% | 738.919,00 |
| 04.06.2024 | 145,03 | 145,03 | 142,12 | 143,31 | -1,58% | 613.202,00 |
| 03.06.2024 | 146,27 | 147,30 | 144,28 | 145,61 | -1,03% | 834.051,00 |
| 31.05.2024 | 147,07 | 147,33 | 144,45 | 147,12 | -0,01% | 1.323.697,00 |
| 30.05.2024 | 147,08 | 147,93 | 145,44 | 147,14 | 0,31% | 905.520,00 |
| 29.05.2024 | 142,54 | 147,26 | 142,11 | 146,69 | 2,10% | 1.216.233,00 |
| 28.05.2024 | 138,05 | 144,06 | 137,32 | 143,67 | 3,70% | 1.174.764,00 |
| 24.05.2024 | 139,00 | 139,50 | 136,53 | 138,54 | 4,76% | 1.169.810,00 |
| 23.05.2024 | 134,23 | 134,65 | 131,44 | 132,25 | -1,86% | 929.771,00 |
| 22.05.2024 | 138,01 | 138,70 | 134,73 | 134,75 | -2,84% | 933.663,00 |
| 21.05.2024 | 140,92 | 141,26 | 138,51 | 138,69 | -1,59% | 683.136,00 |
| 20.05.2024 | 139,82 | 141,44 | 138,79 | 140,93 | 0,79% | 655.704,00 |
| 17.05.2024 | 137,15 | 140,45 | 137,00 | 139,82 | 2,45% | 756.902,00 |
| 16.05.2024 | 137,56 | 138,56 | 136,39 | 136,48 | -1,02% | 602.566,00 |
| 15.05.2024 | 137,59 | 138,27 | 136,21 | 137,88 | 0,63% | 569.398,00 |
| 14.05.2024 | 136,94 | 137,14 | 135,71 | 137,01 | 0,31% | 581.526,00 |
| 13.05.2024 | 137,19 | 139,02 | 136,42 | 136,59 | -0,68% | 613.302,00 |
| 10.05.2024 | 138,47 | 140,31 | 136,71 | 137,52 | -0,30% | 743.486,00 |
| 09.05.2024 | 136,02 | 138,47 | 135,50 | 137,94 | 1,54% | 619.086,00 |
| 08.05.2024 | 137,69 | 137,97 | 135,64 | 135,85 | -1,34% | 724.558,00 |
| 07.05.2024 | 136,68 | 138,10 | 135,40 | 137,69 | 0,60% | 976.037,00 |
| 06.05.2024 | 135,48 | 138,46 | 134,00 | 136,87 | 1,80% | 1.433.893,00 |
| 03.05.2024 | 143,00 | 145,04 | 131,27 | 134,45 | -5,48% | 2.506.899,00 |
| 02.05.2024 | 141,37 | 143,23 | 139,72 | 142,24 | 1,78% | 1.855.505,00 |
| 01.05.2024 | 138,11 | 140,75 | 136,35 | 139,75 | 0,53% | 1.118.978,00 |
| 30.04.2024 | 137,62 | 139,48 | 137,14 | 139,01 | 0,63% | 946.961,00 |
| 29.04.2024 | 133,23 | 139,24 | 133,23 | 138,14 | 3,47% | 990.796,00 |
| 26.04.2024 | 131,70 | 134,01 | 130,96 | 133,51 | 0,56% | 477.658,00 |