142,200$
-2,55%
Echtzeit-Aktienkurs DaVita HealthCare Partners Inc.
Bid:
Ask:
Aktienkurse zur DaVita HealthCare Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 144,38 | 144,76 | 141,00 | 142,40 | -2,41% | 1.605.128,00 |
| 20.02.2025 | 154,00 | 154,54 | 144,00 | 145,92 | -5,83% | 2.301.568,00 |
| 19.02.2025 | 153,99 | 155,64 | 152,47 | 154,96 | -0,06% | 1.235.591,00 |
| 18.02.2025 | 158,01 | 158,21 | 153,00 | 155,05 | -1,95% | 1.737.092,00 |
| 17.02.2025 | 157,83 | 158,19 | 157,58 | 158,13 | 0,45% | - |
| 14.02.2025 | 154,00 | 159,27 | 150,11 | 157,42 | -11,09% | 5.111.031,00 |
| 13.02.2025 | 173,71 | 178,38 | 172,52 | 177,06 | 2,94% | 1.013.387,00 |
| 12.02.2025 | 172,25 | 172,91 | 170,85 | 172,00 | -1,01% | 574.673,00 |
| 11.02.2025 | 173,37 | 174,26 | 172,11 | 173,75 | 0,13% | 451.246,00 |
| 10.02.2025 | 174,21 | 174,49 | 170,12 | 173,52 | -0,03% | 597.509,00 |
| 07.02.2025 | 171,14 | 174,60 | 170,81 | 173,58 | 0,88% | 593.047,00 |
| 06.02.2025 | 176,99 | 177,64 | 169,36 | 172,07 | -2,71% | 824.865,00 |
| 05.02.2025 | 177,98 | 178,47 | 176,26 | 176,86 | -0,28% | 508.056,00 |
| 04.02.2025 | 176,37 | 178,32 | 175,25 | 177,35 | 0,16% | 493.821,00 |
| 03.02.2025 | 173,40 | 178,18 | 173,40 | 177,06 | 0,49% | 817.627,00 |
| 31.01.2025 | 176,64 | 179,60 | 176,09 | 176,20 | -0,17% | 508.351,00 |
| 30.01.2025 | 174,19 | 177,94 | 173,93 | 176,50 | 1,57% | 551.485,00 |
| 29.01.2025 | 173,07 | 176,82 | 173,07 | 173,77 | 0,32% | 578.880,00 |
| 28.01.2025 | 174,58 | 178,75 | 172,33 | 173,21 | -1,32% | 658.827,00 |
| 27.01.2025 | 170,00 | 176,48 | 170,00 | 175,53 | 3,08% | 639.821,00 |
| 24.01.2025 | 169,45 | 170,31 | 168,82 | 170,28 | 0,22% | 467.447,00 |
| 23.01.2025 | 169,91 | 170,07 | 167,57 | 169,90 | 0,86% | 411.509,00 |
| 22.01.2025 | 170,06 | 170,80 | 167,99 | 168,45 | -0,89% | 462.432,00 |
| 21.01.2025 | 167,70 | 170,29 | 167,00 | 169,97 | 2,24% | 494.984,00 |
| 17.01.2025 | 164,90 | 166,50 | 164,02 | 166,24 | 0,84% | 429.792,00 |
| 16.01.2025 | 162,94 | 165,43 | 161,76 | 164,85 | 1,53% | 380.970,00 |
| 15.01.2025 | 162,60 | 163,30 | 160,84 | 162,36 | 0,22% | 478.639,00 |
| 14.01.2025 | 157,77 | 162,68 | 156,91 | 162,00 | 3,15% | 798.171,00 |
| 13.01.2025 | 152,95 | 157,21 | 151,10 | 157,06 | 2,39% | 719.309,00 |
| 10.01.2025 | 152,89 | 155,00 | 152,39 | 153,40 | -0,36% | 458.459,00 |
| 08.01.2025 | 152,34 | 154,35 | 151,44 | 153,96 | 0,83% | 502.725,00 |
| 07.01.2025 | 152,47 | 153,48 | 151,17 | 152,69 | 0,77% | 606.603,00 |
| 06.01.2025 | 153,13 | 153,74 | 151,21 | 151,53 | -0,84% | 572.965,00 |
| 03.01.2025 | 150,24 | 154,05 | 150,24 | 152,82 | 2,00% | 411.226,00 |
| 02.01.2025 | 150,25 | 152,18 | 148,23 | 149,82 | 0,18% | 763.958,00 |
| 31.12.2024 | 150,88 | 151,50 | 148,74 | 149,55 | -0,16% | 492.962,00 |
| 30.12.2024 | 151,93 | 152,54 | 148,48 | 149,79 | -2,92% | 699.781,00 |
| 27.12.2024 | 155,18 | 156,70 | 153,99 | 154,30 | -0,80% | 684.047,00 |
| 26.12.2024 | 154,91 | 155,84 | 153,88 | 155,54 | 0,31% | 328.351,00 |
| 24.12.2024 | 153,04 | 155,06 | 152,23 | 155,06 | 1,33% | 309.941,00 |
| 23.12.2024 | 151,18 | 153,06 | 150,30 | 153,02 | 0,77% | 750.538,00 |
| 20.12.2024 | 148,43 | 153,47 | 147,58 | 151,85 | 2,92% | 1.793.318,00 |
| 19.12.2024 | 147,52 | 149,40 | 145,99 | 147,54 | 0,53% | 853.238,00 |
| 18.12.2024 | 148,58 | 151,03 | 146,58 | 146,76 | -0,55% | 1.065.233,00 |
| 17.12.2024 | 149,77 | 150,07 | 145,14 | 147,57 | -2,01% | 1.005.117,00 |
| 16.12.2024 | 152,90 | 154,41 | 150,04 | 150,59 | -1,40% | 783.241,00 |
| 13.12.2024 | 154,12 | 154,67 | 151,62 | 152,73 | -0,76% | 508.618,00 |
| 12.12.2024 | 155,03 | 156,74 | 153,03 | 153,90 | -1,03% | 463.650,00 |
| 11.12.2024 | 154,65 | 156,35 | 154,31 | 155,50 | 1,10% | 509.726,00 |
| 10.12.2024 | 158,02 | 159,44 | 152,35 | 153,81 | -2,69% | 788.843,00 |
| 09.12.2024 | 162,38 | 162,38 | 157,99 | 158,06 | -1,37% | 549.735,00 |
| 06.12.2024 | 162,65 | 163,33 | 160,06 | 160,25 | -0,69% | 506.762,00 |
| 05.12.2024 | 163,38 | 163,60 | 161,29 | 161,37 | -1,23% | 447.332,00 |
| 04.12.2024 | 163,35 | 164,32 | 161,74 | 163,38 | -0,38% | 413.823,00 |
| 03.12.2024 | 164,97 | 165,25 | 163,35 | 164,01 | 0,16% | 523.459,00 |
| 02.12.2024 | 166,59 | 166,59 | 163,58 | 163,74 | -1,46% | 694.842,00 |
| 29.11.2024 | 164,94 | 168,31 | 164,94 | 166,17 | 0,33% | 314.276,00 |
| 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% | 517.802,00 |
| 25.11.2024 | 165,50 | 169,12 | 164,65 | 166,99 | 0,89% | 1.864.567,00 |
| 22.11.2024 | 164,94 | 166,27 | 163,76 | 165,51 | 0,83% | 612.123,00 |
| 21.11.2024 | 161,45 | 164,87 | 161,38 | 164,14 | 1,70% | 707.763,00 |
| 20.11.2024 | 157,38 | 161,89 | 156,86 | 161,40 | 2,82% | 998.256,00 |
| 19.11.2024 | 156,12 | 158,22 | 154,05 | 156,98 | -0,27% | 819.427,00 |
| 18.11.2024 | 160,44 | 161,80 | 156,99 | 157,41 | -1,82% | 940.591,00 |
| 15.11.2024 | 155,26 | 160,43 | 154,81 | 160,33 | 3,87% | 1.162.981,00 |
| 14.11.2024 | 156,91 | 157,55 | 154,30 | 154,36 | -1,86% | 864.789,00 |
| 13.11.2024 | 158,73 | 159,71 | 156,53 | 157,28 | -0,48% | 794.808,00 |
| 12.11.2024 | 154,88 | 159,70 | 154,24 | 158,04 | 2,30% | 1.002.724,00 |
| 11.11.2024 | 150,51 | 155,60 | 150,51 | 154,48 | 3,22% | 681.891,00 |
| 08.11.2024 | 150,81 | 151,91 | 148,96 | 149,66 | -0,47% | 748.662,00 |
| 07.11.2024 | 147,39 | 150,77 | 146,96 | 150,37 | 2,24% | 671.342,00 |
| 06.11.2024 | 147,60 | 148,74 | 143,00 | 147,07 | -0,01% | 964.930,00 |
| 05.11.2024 | 144,16 | 147,49 | 143,20 | 147,08 | 1,48% | 765.874,00 |
| 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% | 1.064.258,00 |
| 31.10.2024 | 142,20 | 142,20 | 138,59 | 139,81 | -1,00% | 1.176.789,00 |
| 30.10.2024 | 148,02 | 150,00 | 138,00 | 141,22 | -10,80% | 3.294.919,00 |
| 29.10.2024 | 157,47 | 160,45 | 156,52 | 158,31 | 0,80% | 1.267.605,00 |
| 28.10.2024 | 157,97 | 159,32 | 156,64 | 157,05 | 0,04% | 827.494,00 |
| 25.10.2024 | 160,64 | 160,82 | 156,56 | 156,99 | -2,72% | 854.416,00 |
| 24.10.2024 | 162,77 | 163,96 | 160,07 | 161,38 | -0,86% | 507.454,00 |
| 23.10.2024 | 162,70 | 164,25 | 161,63 | 162,78 | -0,23% | 702.904,00 |
| 22.10.2024 | 160,81 | 163,48 | 160,26 | 163,16 | 1,00% | 484.505,00 |
| 21.10.2024 | 162,13 | 162,99 | 160,95 | 161,54 | -0,27% | 391.929,00 |
| 18.10.2024 | 160,21 | 162,54 | 158,27 | 161,97 | 1,17% | 575.209,00 |
| 17.10.2024 | 163,99 | 165,25 | 159,64 | 160,10 | -2,86% | 714.115,00 |
| 16.10.2024 | 164,37 | 168,50 | 164,37 | 164,82 | 0,15% | 513.464,00 |
| 15.10.2024 | 161,10 | 167,31 | 161,06 | 164,57 | 1,69% | 808.271,00 |
| 14.10.2024 | 161,00 | 162,90 | 160,31 | 161,83 | 0,61% | 378.531,00 |
| 11.10.2024 | 159,88 | 161,62 | 159,68 | 160,85 | 0,89% | 405.373,00 |
| 10.10.2024 | 159,26 | 162,00 | 159,02 | 159,43 | 0,08% | 574.021,00 |
| 09.10.2024 | 154,12 | 159,63 | 153,00 | 159,30 | 3,21% | 710.393,00 |
| 08.10.2024 | 157,41 | 158,38 | 152,61 | 154,35 | -2,02% | 986.554,00 |
| 07.10.2024 | 160,16 | 160,16 | 155,40 | 157,54 | -1,96% | 887.244,00 |
| 04.10.2024 | 159,66 | 161,08 | 159,01 | 160,69 | 1,02% | 391.592,00 |
| 03.10.2024 | 159,03 | 159,52 | 156,60 | 159,07 | -0,03% | 617.391,00 |
| 02.10.2024 | 162,55 | 163,06 | 158,93 | 159,11 | -2,24% | 709.143,00 |
| 01.10.2024 | 163,52 | 163,94 | 160,59 | 162,75 | -0,72% | 620.235,00 |
| 30.09.2024 | 164,30 | 164,31 | 161,99 | 163,93 | 0,52% | 480.011,00 |