22,390$
4,14%
Echtzeit-Aktienkurs Privia Health Group Inc
Bid:
Ask:
Aktienkurse zur Privia Health Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -0,44% | 451.832,00 |
| 11.02.2026 | 21,83 | 21,92 | 21,38 | 21,60 | -1,03% | 538.702,00 |
| 10.02.2026 | 21,73 | 21,95 | 21,41 | 21,82 | 0,88% | 550.403,00 |
| 09.02.2026 | 21,95 | 22,16 | 21,42 | 21,63 | -1,68% | 533.153,00 |
| 06.02.2026 | 21,53 | 22,07 | 21,12 | 22,00 | 2,23% | 882.928,00 |
| 05.02.2026 | 22,22 | 22,70 | 21,36 | 21,52 | -2,23% | 1.092.709,00 |
| 04.02.2026 | 22,50 | 22,66 | 21,74 | 22,01 | -1,89% | 768.081,00 |
| 03.02.2026 | 23,22 | 23,78 | 22,04 | 22,44 | -4,16% | 754.207,00 |
| 02.02.2026 | 23,22 | 23,70 | 22,92 | 23,41 | 0,80% | 659.777,00 |
| 30.01.2026 | 22,85 | 23,35 | 22,66 | 23,23 | 1,51% | 1.005.731,00 |
| 29.01.2026 | 22,70 | 22,97 | 22,40 | 22,88 | 0,48% | 786.040,00 |
| 28.01.2026 | 22,93 | 23,63 | 22,54 | 22,77 | -0,39% | 855.946,00 |
| 27.01.2026 | 23,70 | 23,77 | 22,30 | 22,86 | -5,15% | 1.248.735,00 |
| 26.01.2026 | 23,93 | 24,24 | 23,74 | 24,10 | 0,58% | 734.546,00 |
| 22.01.2026 | 23,74 | 24,20 | 23,36 | 23,96 | 1,53% | 591.348,00 |
| 21.01.2026 | 23,30 | 23,73 | 23,17 | 23,60 | 1,59% | 608.770,00 |
| 20.01.2026 | 23,00 | 23,53 | 22,77 | 23,23 | -0,39% | 469.562,00 |
| 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% | 782.605,00 |
| 14.01.2026 | 23,02 | 23,11 | 22,77 | 22,85 | -0,87% | 483.283,00 |
| 13.01.2026 | 23,54 | 24,01 | 22,84 | 23,05 | -1,58% | 583.643,00 |
| 12.01.2026 | 22,98 | 23,46 | 22,81 | 23,42 | 1,65% | 463.908,00 |
| 09.01.2026 | 23,20 | 23,53 | 22,78 | 23,04 | -0,48% | 522.959,00 |
| 08.01.2026 | 24,10 | 24,56 | 22,89 | 23,15 | -4,34% | 986.313,00 |
| 07.01.2026 | 24,49 | 24,60 | 24,14 | 24,20 | -0,94% | 764.740,00 |
| 06.01.2026 | 24,10 | 24,48 | 23,97 | 24,43 | 1,20% | 718.220,00 |
| 05.01.2026 | 23,31 | 24,33 | 23,31 | 24,14 | 2,90% | 570.590,00 |
| 02.01.2026 | 23,57 | 23,80 | 23,16 | 23,46 | -1,05% | 544.272,00 |
| 31.12.2025 | 23,92 | 23,96 | 23,67 | 23,71 | -0,63% | 464.840,00 |
| 30.12.2025 | 23,81 | 24,00 | 23,68 | 23,86 | 0,00% | 513.548,00 |
| 29.12.2025 | 24,02 | 24,17 | 23,69 | 23,86 | -1,12% | 445.750,00 |
| 26.12.2025 | 23,71 | 24,25 | 23,44 | 24,13 | 1,86% | 406.986,00 |
| 24.12.2025 | 23,75 | 23,89 | 23,58 | 23,69 | -0,17% | 239.540,00 |
| 23.12.2025 | 23,91 | 23,99 | 23,72 | 23,73 | -1,21% | 504.973,00 |
| 22.12.2025 | 23,59 | 24,27 | 23,34 | 24,02 | 1,61% | 593.939,00 |
| 19.12.2025 | 23,82 | 24,04 | 23,44 | 23,64 | -1,21% | 1.813.733,00 |
| 18.12.2025 | 23,93 | 24,18 | 23,70 | 23,93 | 0,00% | 670.188,00 |
| 17.12.2025 | 23,70 | 24,13 | 23,04 | 23,93 | 0,42% | 638.770,00 |
| 16.12.2025 | 24,37 | 24,69 | 23,40 | 23,83 | -2,14% | 814.853,00 |
| 15.12.2025 | 25,00 | 25,02 | 24,19 | 24,35 | -2,25% | 856.345,00 |
| 12.12.2025 | 24,84 | 25,16 | 24,61 | 24,91 | 0,36% | 664.279,00 |
| 11.12.2025 | 24,18 | 24,94 | 24,10 | 24,82 | 2,65% | 747.876,00 |
| 10.12.2025 | 23,67 | 24,30 | 23,38 | 24,18 | 1,64% | 717.920,00 |
| 09.12.2025 | 23,67 | 24,12 | 23,57 | 23,79 | 0,63% | 505.652,00 |
| 08.12.2025 | 23,92 | 24,02 | 23,58 | 23,64 | -0,84% | 724.147,00 |
| 05.12.2025 | 24,04 | 24,14 | 23,71 | 23,84 | -0,67% | 433.975,00 |
| 04.12.2025 | 24,30 | 24,37 | 23,88 | 24,00 | -1,23% | 359.372,00 |
| 03.12.2025 | 23,84 | 24,51 | 23,76 | 24,30 | 1,25% | 845.163,00 |
| 02.12.2025 | 24,23 | 24,35 | 23,65 | 24,00 | -0,41% | 616.458,00 |
| 01.12.2025 | 24,32 | 24,36 | 23,94 | 24,10 | -1,11% | 638.329,00 |
| 28.11.2025 | 24,45 | 24,74 | 24,24 | 24,37 | -0,37% | 362.398,00 |
| 26.11.2025 | 24,46 | 24,93 | 24,34 | 24,46 | -0,41% | 1.009.800,00 |
| 25.11.2025 | 24,21 | 24,98 | 24,21 | 24,56 | 2,44% | 558.533,00 |
| 24.11.2025 | 23,90 | 24,23 | 23,80 | 23,98 | 6,32% | 632.187,00 |
| 20.11.2025 | 22,94 | 23,16 | 22,49 | 22,55 | 0,04% | 548.734,00 |
| 19.11.2025 | 23,16 | 23,29 | 22,42 | 22,54 | -2,55% | 767.309,00 |
| 18.11.2025 | 23,19 | 23,61 | 23,02 | 23,13 | -0,43% | 632.957,00 |
| 17.11.2025 | 23,46 | 23,71 | 23,13 | 23,23 | -2,19% | 528.787,00 |
| 13.11.2025 | 24,44 | 24,55 | 23,66 | 23,75 | -1,94% | 628.008,00 |
| 12.11.2025 | 24,32 | 24,52 | 23,88 | 24,22 | -0,41% | 928.105,00 |
| 11.11.2025 | 23,56 | 24,51 | 23,39 | 24,32 | 3,89% | 920.813,00 |
| 10.11.2025 | 23,56 | 23,74 | 23,06 | 23,41 | -0,09% | 1.074.552,00 |
| 07.11.2025 | 23,87 | 24,14 | 23,17 | 23,43 | -2,38% | 1.274.514,00 |
| 06.11.2025 | 26,48 | 26,51 | 23,48 | 24,00 | -4,13% | 1.774.815,00 |
| 05.11.2025 | 24,62 | 25,25 | 24,62 | 25,04 | 1,40% | 1.053.074,00 |
| 04.11.2025 | 24,70 | 25,25 | 24,48 | 24,69 | -0,32% | 756.352,00 |
| 03.11.2025 | 24,37 | 24,81 | 23,93 | 24,77 | 1,93% | 991.073,00 |
| 31.10.2025 | 24,82 | 24,82 | 24,12 | 24,30 | -0,86% | 878.296,00 |
| 30.10.2025 | 25,58 | 25,67 | 24,41 | 24,51 | -4,26% | 755.802,00 |
| 29.10.2025 | 25,87 | 26,03 | 25,25 | 25,60 | -1,27% | 623.627,00 |
| 28.10.2025 | 25,80 | 26,12 | 25,27 | 25,93 | 0,78% | 700.182,00 |
| 27.10.2025 | 26,00 | 26,04 | 25,58 | 25,73 | -1,00% | 576.159,00 |
| 24.10.2025 | 26,00 | 26,27 | 25,84 | 25,99 | 0,43% | 433.956,00 |
| 23.10.2025 | 25,83 | 26,08 | 25,71 | 25,88 | -0,35% | 491.787,00 |
| 22.10.2025 | 26,08 | 26,14 | 25,67 | 25,97 | -0,15% | 507.591,00 |
| 21.10.2025 | 26,26 | 26,49 | 25,88 | 26,01 | -1,48% | 773.378,00 |
| 20.10.2025 | 25,85 | 26,49 | 25,78 | 26,40 | 3,41% | 797.934,00 |
| 17.10.2025 | 25,47 | 25,91 | 25,31 | 25,53 | 0,00% | 884.196,00 |
| 16.10.2025 | 25,18 | 25,80 | 25,01 | 25,53 | 1,15% | 738.592,00 |
| 15.10.2025 | 24,94 | 25,27 | 24,87 | 25,24 | 1,73% | 749.683,00 |
| 14.10.2025 | 23,91 | 24,87 | 23,88 | 24,81 | 2,78% | 619.812,00 |
| 13.10.2025 | 24,30 | 24,46 | 23,72 | 24,14 | 0,25% | 700.580,00 |
| 10.10.2025 | 24,21 | 24,72 | 24,04 | 24,08 | -0,50% | 880.613,00 |
| 09.10.2025 | 24,53 | 24,66 | 24,19 | 24,20 | -1,35% | 537.253,00 |
| 08.10.2025 | 24,17 | 24,87 | 23,95 | 24,53 | 2,17% | 820.044,00 |
| 07.10.2025 | 24,11 | 24,40 | 23,84 | 24,01 | -0,50% | 763.955,00 |
| 06.10.2025 | 24,06 | 24,50 | 24,04 | 24,13 | -1,35% | 990.391,00 |
| 02.10.2025 | 24,93 | 25,13 | 24,40 | 24,46 | -2,08% | 1.177.532,00 |
| 01.10.2025 | 24,64 | 25,04 | 24,60 | 24,98 | 0,28% | 1.192.898,00 |
| 30.09.2025 | 24,39 | 24,93 | 24,37 | 24,91 | 2,01% | 1.075.202,00 |
| 29.09.2025 | 24,00 | 24,55 | 23,81 | 24,42 | 1,92% | 970.772,00 |
| 26.09.2025 | 23,33 | 23,99 | 23,33 | 23,96 | 2,57% | 971.837,00 |
| 25.09.2025 | 23,29 | 23,42 | 23,07 | 23,36 | 0,09% | 803.624,00 |
| 24.09.2025 | 23,54 | 23,87 | 23,15 | 23,34 | -0,60% | 1.158.737,00 |
| 23.09.2025 | 22,99 | 23,60 | 22,63 | 23,48 | 2,53% | 944.951,00 |
| 22.09.2025 | 22,23 | 22,93 | 22,13 | 22,90 | 2,42% | 749.532,00 |
| 19.09.2025 | 22,61 | 22,61 | 22,16 | 22,36 | -1,08% | 3.024.084,00 |
| 18.09.2025 | 22,32 | 22,64 | 22,18 | 22,61 | 1,73% | 551.018,00 |
| 17.09.2025 | 22,37 | 23,12 | 22,16 | 22,22 | -0,45% | 682.346,00 |