151,850$
2,92%
Echtzeit-Aktienkurs DaVita HealthCare Partners Inc.
Bid:
Ask:
Aktienkurse zur DaVita HealthCare Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.09.2024 | 162,42 | 164,75 | 161,56 | 164,11 | 1,57% | 658.208,00 |
| 24.09.2024 | 161,40 | 161,79 | 159,27 | 161,57 | -0,01% | 829.011,00 |
| 23.09.2024 | 165,00 | 165,87 | 161,31 | 161,58 | -1,48% | 724.442,00 |
| 20.09.2024 | 163,13 | 165,17 | 161,67 | 164,00 | 0,53% | 2.135.396,00 |
| 19.09.2024 | 165,26 | 166,04 | 161,34 | 163,14 | -0,01% | 828.627,00 |
| 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 |