Echtzeit-Aktienkurs DaVita HealthCare Partners Inc.
Bid:
Ask:
Aktienkurse zur DaVita HealthCare Partners Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 102,23 | 102,24 | 102,16 | 102,21 | 0,03% | - |
25.02.2021 | 102,06 | 103,05 | 101,15 | 102,18 | -0,80% | - |
24.02.2021 | 103,14 | 103,14 | 103,00 | 103,00 | 1,68% | - |
23.02.2021 | 99,23 | 101,61 | 0,00 | 101,30 | 1,29% | - |
22.02.2021 | 99,72 | 101,15 | 99,51 | 100,01 | -2,00% | - |
19.02.2021 | 100,11 | 102,35 | 100,10 | 102,05 | 1,95% | - |
18.02.2021 | 100,77 | 101,54 | 99,68 | 100,10 | -2,94% | - |
17.02.2021 | 103,17 | 103,22 | 103,12 | 103,13 | -0,93% | - |
16.02.2021 | 105,53 | 111,12 | 103,28 | 104,10 | -0,84% | - |
12.02.2021 | 108,89 | 108,93 | 104,78 | 104,98 | -7,34% | - |
11.02.2021 | 112,92 | 114,23 | 112,75 | 113,29 | -0,11% | - |
10.02.2021 | 110,98 | 113,41 | 110,74 | 113,41 | 2,15% | - |
09.02.2021 | 111,70 | 111,72 | 110,18 | 111,02 | 0,65% | - |
08.02.2021 | 109,84 | 110,51 | 109,30 | 110,31 | 1,01% | - |
05.02.2021 | 109,30 | 110,08 | 108,37 | 109,20 | -0,38% | - |
04.02.2021 | 109,37 | 110,13 | 108,81 | 109,62 | -0,85% | - |
03.02.2021 | 110,60 | 110,60 | 110,54 | 110,56 | -1,25% | - |
02.02.2021 | 112,54 | 114,50 | 111,68 | 111,96 | -5,77% | - |
01.02.2021 | 118,82 | 119,77 | 116,87 | 118,81 | 1,14% | - |
29.01.2021 | 117,44 | 117,48 | 117,43 | 117,48 | -0,49% | - |
28.01.2021 | 122,06 | 122,42 | 117,97 | 118,06 | 0,30% | - |
27.01.2021 | 117,42 | 118,42 | 117,26 | 117,70 | -1,32% | - |
26.01.2021 | 118,63 | 119,97 | 117,90 | 119,28 | 0,60% | - |
25.01.2021 | 118,56 | 118,59 | 118,56 | 118,56 | -0,98% | - |
22.01.2021 | 118,83 | 119,98 | 118,79 | 119,74 | 0,28% | - |
21.01.2021 | 119,75 | 120,41 | 119,05 | 119,40 | -0,96% | - |
20.01.2021 | 119,85 | 120,73 | 119,15 | 120,56 | 2,07% | - |
19.01.2021 | 119,53 | 119,59 | 118,05 | 118,11 | -0,47% | - |
15.01.2021 | 117,85 | 119,43 | 117,74 | 118,67 | -0,69% | - |
14.01.2021 | 120,50 | 120,55 | 119,48 | 119,50 | -1,16% | - |
13.01.2021 | 123,28 | 123,37 | 120,90 | 120,90 | -2,62% | - |
12.01.2021 | 124,40 | 125,33 | 123,52 | 124,15 | 0,80% | - |
11.01.2021 | 124,02 | 124,61 | 121,95 | 123,17 | -0,67% | - |
08.01.2021 | 123,47 | 124,74 | 122,78 | 123,99 | 1,51% | - |
07.01.2021 | 122,61 | 122,98 | 121,64 | 122,15 | 1,35% | - |
06.01.2021 | 119,28 | 121,14 | 119,08 | 120,52 | 3,48% | - |
05.01.2021 | 116,61 | 117,11 | 115,90 | 116,46 | 0,02% | - |
04.01.2021 | 116,69 | 116,81 | 114,31 | 116,44 | -0,78% | - |
31.12.2020 | 116,11 | 117,62 | 115,56 | 117,35 | 1,44% | - |
30.12.2020 | 117,33 | 117,57 | 115,36 | 115,68 | -0,28% | - |
29.12.2020 | 115,90 | 116,50 | 115,33 | 116,00 | 0,49% | - |
28.12.2020 | 116,11 | 116,13 | 115,03 | 115,44 | 0,37% | - |
24.12.2020 | 115,17 | 115,33 | 114,70 | 115,01 | -0,14% | - |
23.12.2020 | 115,25 | 115,99 | 114,86 | 115,17 | 0,11% | - |
22.12.2020 | 115,41 | 116,10 | 114,92 | 115,04 | -0,25% | - |
21.12.2020 | 113,56 | 115,55 | 113,25 | 115,33 | 2,21% | - |
18.12.2020 | 115,12 | 117,42 | 112,83 | 112,83 | -2,42% | - |
17.12.2020 | 114,83 | 115,75 | 114,31 | 115,63 | 2,15% | - |
16.12.2020 | 113,67 | 114,17 | 112,71 | 113,20 | 0,81% | - |
15.12.2020 | 110,60 | 113,07 | 110,59 | 112,29 | 2,51% | - |
14.12.2020 | 109,54 | 109,54 | 109,54 | 109,54 | 1,11% | - |
11.12.2020 | 111,18 | 111,26 | 108,24 | 108,34 | -3,15% | - |
10.12.2020 | 111,57 | 112,39 | 111,08 | 111,87 | 0,47% | - |
09.12.2020 | 111,32 | 111,34 | 111,32 | 111,34 | 1,65% | - |
08.12.2020 | 109,29 | 110,66 | 107,93 | 109,54 | 1,00% | - |
07.12.2020 | 108,15 | 109,30 | 108,06 | 108,45 | -0,76% | - |
04.12.2020 | 109,18 | 109,28 | 109,18 | 109,28 | 3,91% | - |
03.12.2020 | 107,04 | 107,18 | 104,52 | 105,17 | -3,26% | - |
02.12.2020 | 109,20 | 109,48 | 108,06 | 108,71 | 0,12% | - |
01.12.2020 | 110,78 | 110,89 | 108,51 | 108,58 | -1,11% | - |
30.11.2020 | 109,85 | 110,56 | 109,45 | 109,80 | 0,05% | - |
27.11.2020 | 110,59 | 110,68 | 109,74 | 109,74 | -0,01% | - |
25.11.2020 | 109,37 | 110,37 | 109,10 | 109,75 | 0,16% | - |
24.11.2020 | 109,58 | 109,58 | 109,58 | 109,58 | -0,43% | - |
23.11.2020 | 109,12 | 110,46 | 108,93 | 110,05 | 0,26% | - |
20.11.2020 | 109,70 | 109,76 | 109,70 | 109,76 | 1,93% | - |
19.11.2020 | 107,82 | 107,82 | 107,68 | 107,69 | -0,84% | - |
18.11.2020 | 111,96 | 111,96 | 108,44 | 108,60 | -4,27% | - |
17.11.2020 | 111,33 | 114,15 | 111,13 | 113,45 | 0,36% | - |
16.11.2020 | 112,10 | 113,22 | 111,96 | 113,04 | 2,14% | - |
13.11.2020 | 109,54 | 111,02 | 109,01 | 110,68 | 3,28% | - |
12.11.2020 | 108,12 | 109,91 | 106,87 | 107,17 | 0,76% | - |
11.11.2020 | 106,47 | 106,47 | 106,35 | 106,36 | -0,74% | - |
10.11.2020 | 102,60 | 108,11 | 0,00 | 107,15 | 4,87% | - |
09.11.2020 | 101,94 | 103,96 | 101,72 | 102,18 | 3,56% | - |
06.11.2020 | 98,58 | 99,23 | 98,08 | 98,66 | 0,42% | - |
05.11.2020 | 98,50 | 99,78 | 97,87 | 98,25 | 2,29% | - |
04.11.2020 | 96,33 | 97,98 | 95,53 | 96,05 | 3,15% | - |
03.11.2020 | 92,00 | 93,87 | 91,74 | 93,12 | 4,43% | - |
02.11.2020 | 89,06 | 90,09 | 0,00 | 89,17 | 3,58% | - |
30.10.2020 | 86,85 | 87,75 | 85,20 | 86,08 | 0,43% | - |
29.10.2020 | 85,71 | 86,42 | 84,15 | 85,71 | -0,61% | - |
28.10.2020 | 88,20 | 88,35 | 86,18 | 86,24 | -3,28% | - |
27.10.2020 | 90,18 | 90,33 | 89,00 | 89,16 | -0,56% | - |
26.10.2020 | 90,44 | 90,53 | 89,20 | 89,66 | -1,49% | - |
23.10.2020 | 91,25 | 91,30 | 90,36 | 91,02 | 0,44% | - |
22.10.2020 | 90,56 | 91,13 | 89,88 | 90,63 | 1,13% | - |
21.10.2020 | 0,00 | 90,58 | 0,00 | 89,62 | -0,08% | - |
20.10.2020 | 89,82 | 90,69 | 89,57 | 89,69 | 0,08% | - |
19.10.2020 | 91,58 | 91,58 | 89,21 | 89,62 | -1,28% | - |
16.10.2020 | 89,72 | 91,73 | 89,64 | 90,78 | 2,08% | - |
15.10.2020 | 88,56 | 89,13 | 88,05 | 88,93 | 0,09% | - |
14.10.2020 | 89,93 | 90,49 | 88,81 | 88,85 | 0,46% | - |
13.10.2020 | 88,41 | 88,44 | 88,41 | 88,44 | -0,44% | - |
12.10.2020 | 89,11 | 89,50 | 88,45 | 88,83 | 1,14% | - |
09.10.2020 | 88,18 | 88,41 | 86,57 | 87,83 | -0,63% | - |
08.10.2020 | 88,26 | 88,86 | 88,00 | 88,39 | 1,35% | - |
07.10.2020 | 86,07 | 87,88 | 86,07 | 87,21 | 2,31% | - |
06.10.2020 | 85,70 | 86,49 | 84,79 | 85,25 | -1,54% | - |
05.10.2020 | 86,54 | 86,58 | 86,52 | 86,58 | 2,74% | - |