159,500€
0,38%
Echtzeit-Aktienkurs DaVita HealthCare Partners Inc.
Bid:
Ask:
Aktienkurse zur DaVita HealthCare Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 158,80 | 161,15 | 157,00 | 159,48 | 0,36% | 111,00 |
| 22.11.2024 | 156,85 | 159,60 | 156,55 | 158,90 | 1,37% | 83,00 |
| 21.11.2024 | 153,02 | 157,25 | 152,23 | 156,75 | 2,40% | - |
| 20.11.2024 | 148,65 | 153,60 | 148,50 | 153,08 | 3,39% | 21,00 |
| 19.11.2024 | 148,70 | 149,48 | 145,73 | 148,05 | -0,60% | 510,00 |
| 18.11.2024 | 152,20 | 154,10 | 148,23 | 148,95 | -2,10% | 542,00 |
| 15.11.2024 | 145,73 | 152,27 | 145,23 | 152,15 | 3,47% | 1,00 |
| 14.11.2024 | 148,88 | 154,00 | 146,63 | 147,05 | -1,28% | 388,00 |
| 13.11.2024 | 148,45 | 150,95 | 146,90 | 148,95 | 0,17% | 75,00 |
| 12.11.2024 | 145,13 | 150,45 | 142,05 | 148,70 | 2,50% | 234,00 |
| 11.11.2024 | 139,70 | 146,02 | 139,65 | 145,08 | 4,00% | 271,00 |
| 08.11.2024 | 139,55 | 141,20 | 137,90 | 139,50 | 0,04% | - |
| 07.11.2024 | 137,10 | 139,58 | 135,93 | 139,45 | 1,73% | 240,00 |
| 06.11.2024 | 139,50 | 141,15 | 133,88 | 137,08 | 1,88% | 67,00 |
| 05.11.2024 | 133,38 | 134,95 | 131,65 | 134,55 | 0,98% | - |
| 04.11.2024 | 129,95 | 133,75 | 129,50 | 133,25 | 1,99% | 1,00 |
| 01.11.2024 | 128,65 | 131,52 | 128,13 | 130,65 | 1,42% | 128,00 |
| 31.10.2024 | 129,50 | 131,08 | 127,63 | 128,83 | -0,81% | 98,00 |
| 30.10.2024 | 139,10 | 139,18 | 127,35 | 129,88 | -6,56% | 345,00 |
| 29.10.2024 | 145,18 | 148,63 | 136,55 | 139,00 | -4,27% | 155,00 |
| 28.10.2024 | 145,98 | 147,13 | 144,85 | 145,20 | -0,07% | 118,00 |
| 25.10.2024 | 149,05 | 149,50 | 145,02 | 145,30 | -2,55% | - |
| 24.10.2024 | 150,60 | 151,73 | 148,23 | 149,10 | -1,18% | 23,00 |
| 23.10.2024 | 150,55 | 152,43 | 149,93 | 150,88 | -0,15% | 102,00 |
| 22.10.2024 | 149,05 | 151,23 | 148,33 | 151,10 | 1,19% | 39,00 |
| 21.10.2024 | 149,10 | 150,60 | 148,38 | 149,33 | 0,10% | 9,00 |
| 18.10.2024 | 147,60 | 149,58 | 146,27 | 149,18 | 0,98% | 155,00 |
| 17.10.2024 | 151,73 | 152,93 | 147,48 | 147,73 | -2,62% | 153,00 |
| 16.10.2024 | 151,00 | 154,95 | 150,35 | 151,70 | 0,31% | 203,00 |
| 15.10.2024 | 148,70 | 153,45 | 147,60 | 151,23 | 1,89% | 226,00 |
| 14.10.2024 | 147,15 | 149,25 | 146,30 | 148,43 | 0,99% | 50,00 |
| 11.10.2024 | 145,77 | 147,68 | 145,38 | 146,98 | 0,84% | - |
| 10.10.2024 | 145,52 | 148,15 | 145,18 | 145,75 | -0,05% | 86,00 |
| 09.10.2024 | 140,50 | 145,83 | 138,38 | 145,83 | 3,62% | 1.048,00 |
| 08.10.2024 | 143,38 | 144,25 | 139,35 | 140,73 | -1,92% | 404,00 |
| 07.10.2024 | 146,43 | 147,10 | 141,75 | 143,48 | -1,93% | 369,00 |
| 04.10.2024 | 144,33 | 146,75 | 144,18 | 146,30 | 1,47% | 21,00 |
| 03.10.2024 | 144,02 | 144,60 | 142,20 | 144,18 | 0,12% | 60,00 |
| 02.10.2024 | 146,70 | 147,65 | 144,00 | 144,00 | -2,21% | 184,00 |
| 01.10.2024 | 147,05 | 148,00 | 144,95 | 147,25 | 0,08% | 13,00 |
| 30.09.2024 | 146,02 | 147,15 | 145,33 | 147,13 | 0,84% | - |
| 27.09.2024 | 145,48 | 147,20 | 144,48 | 145,90 | 0,46% | 20,00 |
| 26.09.2024 | 147,70 | 148,48 | 145,23 | 145,23 | -1,51% | 90,00 |
| 25.09.2024 | 143,88 | 147,90 | 143,88 | 147,45 | 2,09% | - |
| 24.09.2024 | 145,33 | 145,77 | 142,95 | 144,43 | -0,62% | 11,00 |
| 23.09.2024 | 147,15 | 148,75 | 145,18 | 145,33 | -1,14% | 2,00 |
| 20.09.2024 | 146,02 | 148,15 | 144,90 | 147,00 | 0,68% | 189,00 |
| 19.09.2024 | 147,55 | 148,60 | 144,80 | 146,00 | -0,63% | 156,00 |
| 18.09.2024 | 147,85 | 147,90 | 143,93 | 146,93 | -0,46% | 105,00 |
| 17.09.2024 | 148,40 | 149,38 | 146,23 | 147,60 | -0,59% | 1,00 |
| 16.09.2024 | 147,40 | 149,25 | 146,60 | 148,48 | 0,73% | 65,00 |
| 13.09.2024 | 142,23 | 147,40 | 142,13 | 147,40 | 3,53% | 195,00 |
| 12.09.2024 | 140,10 | 145,73 | 139,48 | 142,38 | 1,84% | 313,00 |
| 11.09.2024 | 138,40 | 140,20 | 136,88 | 139,80 | 0,30% | 350,00 |
| 10.09.2024 | 135,88 | 140,13 | 135,30 | 139,38 | 2,16% | 91,00 |
| 09.09.2024 | 135,77 | 138,18 | 134,88 | 136,43 | 0,78% | 1,00 |
| 06.09.2024 | 133,88 | 136,48 | 132,83 | 135,38 | 1,20% | 22,00 |
| 05.09.2024 | 136,55 | 137,10 | 133,43 | 133,77 | -2,10% | 50,00 |
| 04.09.2024 | 136,90 | 137,65 | 135,20 | 136,65 | -0,62% | 596,00 |
| 03.09.2024 | 136,08 | 137,50 | 134,65 | 137,50 | 0,99% | - |
| 02.09.2024 | 136,55 | 136,55 | 135,75 | 136,15 | 0,00% | 19,00 |
| 30.08.2024 | 138,45 | 138,90 | 133,52 | 136,15 | -1,73% | 57,00 |
| 29.08.2024 | 138,30 | 139,65 | 137,35 | 138,55 | 0,18% | - |
| 28.08.2024 | 138,95 | 139,60 | 138,27 | 138,30 | -0,05% | 40,00 |
| 27.08.2024 | 138,55 | 139,73 | 138,15 | 138,38 | -0,23% | 15,00 |
| 26.08.2024 | 137,65 | 139,75 | 137,58 | 138,70 | 0,89% | 19,00 |
| 23.08.2024 | 137,20 | 139,25 | 136,40 | 137,48 | 0,29% | 16,00 |
| 22.08.2024 | 135,15 | 137,13 | 134,50 | 137,08 | 1,57% | - |
| 21.08.2024 | 132,88 | 135,52 | 132,60 | 134,95 | 1,87% | - |
| 20.08.2024 | 137,40 | 138,60 | 132,48 | 132,48 | -3,34% | 195,00 |
| 19.08.2024 | 136,02 | 139,00 | 135,88 | 137,05 | 0,64% | 377,00 |
| 16.08.2024 | 136,80 | 137,48 | 135,18 | 136,18 | -0,33% | 57,00 |
| 15.08.2024 | 135,52 | 138,13 | 135,33 | 136,63 | 0,98% | 241,00 |
| 14.08.2024 | 132,77 | 137,05 | 131,83 | 135,30 | 1,96% | 510,00 |
| 13.08.2024 | 131,55 | 134,93 | 131,05 | 132,70 | 0,97% | 18,00 |
| 12.08.2024 | 128,50 | 132,25 | 127,90 | 131,43 | 2,12% | 40,00 |
| 09.08.2024 | 127,25 | 129,15 | 125,18 | 128,70 | 1,32% | 18,00 |
| 08.08.2024 | 122,38 | 127,78 | 121,58 | 127,03 | 3,46% | 170,00 |
| 07.08.2024 | 123,13 | 130,25 | 120,78 | 122,78 | -2,27% | 30,00 |
| 06.08.2024 | 124,88 | 128,50 | 122,98 | 125,63 | 1,52% | 154,00 |
| 05.08.2024 | 127,60 | 127,83 | 123,15 | 123,75 | -3,30% | 147,00 |
| 02.08.2024 | 126,70 | 128,35 | 123,65 | 127,98 | 0,43% | 1,00 |
| 01.08.2024 | 126,55 | 127,60 | 125,25 | 127,43 | 1,09% | 21,00 |
| 31.07.2024 | 126,13 | 127,25 | 124,23 | 126,05 | -0,20% | 1.160,00 |
| 30.07.2024 | 128,65 | 128,80 | 123,88 | 126,30 | -1,79% | 263,00 |
| 29.07.2024 | 127,05 | 129,43 | 126,70 | 128,60 | 1,78% | 119,00 |
| 26.07.2024 | 131,63 | 132,30 | 125,53 | 126,35 | -3,82% | 15,00 |
| 25.07.2024 | 132,88 | 134,10 | 131,25 | 131,38 | -0,94% | - |
| 24.07.2024 | 130,45 | 133,05 | 129,85 | 132,63 | 1,57% | 21,00 |
| 23.07.2024 | 128,40 | 131,15 | 128,25 | 130,58 | 1,75% | 51,00 |
| 22.07.2024 | 126,75 | 128,52 | 126,70 | 128,33 | 1,36% | - |
| 19.07.2024 | 125,03 | 127,60 | 123,60 | 126,60 | 1,36% | 45,00 |
| 18.07.2024 | 127,95 | 130,43 | 124,60 | 124,90 | -2,19% | - |
| 17.07.2024 | 126,28 | 128,30 | 125,18 | 127,70 | 1,03% | 266,00 |
| 16.07.2024 | 124,98 | 127,75 | 124,53 | 126,40 | 1,28% | 1,00 |
| 15.07.2024 | 130,20 | 131,00 | 124,40 | 124,80 | -3,76% | 166,00 |
| 12.07.2024 | 129,25 | 132,10 | 128,70 | 129,68 | 0,48% | 15,00 |
| 11.07.2024 | 128,60 | 129,88 | 128,05 | 129,05 | 0,21% | 94,00 |
| 10.07.2024 | 127,50 | 129,05 | 127,45 | 128,77 | 0,88% | 42,00 |
| 09.07.2024 | 127,05 | 128,40 | 126,15 | 127,65 | 0,65% | 146,00 |