144,955$
0,13%
Echtzeit-Aktienkurs DaVita HealthCare Partners Inc.
Bid:
Ask:
Aktienkurse zur DaVita HealthCare Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 144,68 | 145,21 | 142,88 | 145,17 | 0,28% | 524.535,00 |
| 24.07.2025 | 150,30 | 151,59 | 143,80 | 144,77 | -4,33% | 1.033.015,00 |
| 23.07.2025 | 146,77 | 151,85 | 146,77 | 151,32 | 3,61% | 1.205.600,00 |
| 22.07.2025 | 140,50 | 146,86 | 140,50 | 146,05 | 4,75% | 970.735,00 |
| 21.07.2025 | 141,08 | 141,37 | 138,65 | 139,43 | -1,23% | 676.250,00 |
| 18.07.2025 | 143,82 | 144,07 | 140,81 | 141,16 | -1,55% | 708.799,00 |
| 17.07.2025 | 139,83 | 143,55 | 139,76 | 143,38 | 2,25% | 578.713,00 |
| 16.07.2025 | 140,71 | 141,09 | 139,04 | 140,22 | -0,22% | 655.547,00 |
| 15.07.2025 | 142,83 | 143,98 | 139,83 | 140,53 | -2,01% | 672.926,00 |
| 14.07.2025 | 142,07 | 144,25 | 142,07 | 143,41 | 0,60% | 582.817,00 |
| 11.07.2025 | 142,39 | 143,32 | 141,77 | 142,55 | -0,63% | 537.608,00 |
| 10.07.2025 | 141,40 | 144,19 | 140,81 | 143,46 | 1,14% | 734.789,00 |
| 09.07.2025 | 144,86 | 145,08 | 139,55 | 141,84 | -1,36% | 810.106,00 |
| 08.07.2025 | 142,49 | 145,88 | 141,89 | 143,80 | 0,69% | 826.685,00 |
| 07.07.2025 | 142,56 | 143,88 | 141,60 | 142,81 | 0,18% | 718.394,00 |
| 03.07.2025 | 142,86 | 144,06 | 141,84 | 142,56 | 0,00% | 600.082,00 |
| 02.07.2025 | 145,59 | 145,99 | 142,56 | 142,56 | -2,83% | 831.068,00 |
| 01.07.2025 | 142,32 | 147,45 | 142,32 | 146,71 | 2,99% | 1.234.909,00 |
| 30.06.2025 | 141,79 | 143,05 | 140,71 | 142,45 | 0,55% | 984.717,00 |
| 27.06.2025 | 141,42 | 143,64 | 140,30 | 141,67 | 0,41% | 1.154.955,00 |
| 26.06.2025 | 141,17 | 143,01 | 139,82 | 141,09 | 0,52% | 948.630,00 |
| 25.06.2025 | 140,63 | 141,33 | 139,63 | 140,36 | -0,42% | 607.126,00 |
| 24.06.2025 | 137,05 | 141,79 | 136,04 | 140,95 | 3,38% | 733.870,00 |
| 23.06.2025 | 135,95 | 137,83 | 135,13 | 136,34 | -0,44% | 1.017.085,00 |
| 20.06.2025 | 136,04 | 136,98 | 135,07 | 136,94 | 0,85% | 1.711.247,00 |
| 18.06.2025 | 136,27 | 138,26 | 135,26 | 135,79 | -0,53% | 833.547,00 |
| 17.06.2025 | 137,36 | 137,50 | 135,79 | 136,51 | -0,96% | 848.794,00 |
| 16.06.2025 | 136,48 | 137,89 | 134,95 | 137,84 | 1,26% | 646.704,00 |
| 13.06.2025 | 136,12 | 137,99 | 134,64 | 136,12 | -0,90% | 826.052,00 |
| 12.06.2025 | 137,45 | 138,29 | 135,84 | 137,35 | -0,59% | 852.675,00 |
| 11.06.2025 | 138,97 | 140,60 | 137,24 | 138,17 | -0,68% | 634.896,00 |
| 10.06.2025 | 137,89 | 140,02 | 137,27 | 139,11 | 0,97% | 576.049,00 |
| 09.06.2025 | 138,48 | 138,48 | 135,16 | 137,78 | -0,09% | 566.225,00 |
| 06.06.2025 | 138,11 | 139,78 | 137,46 | 137,90 | 0,12% | 590.258,00 |
| 05.06.2025 | 137,02 | 139,39 | 136,66 | 137,74 | 0,72% | 948.374,00 |
| 04.06.2025 | 136,05 | 138,17 | 136,05 | 136,75 | 0,56% | 721.412,00 |
| 03.06.2025 | 133,70 | 136,03 | 132,57 | 135,99 | 1,18% | 995.689,00 |
| 02.06.2025 | 135,90 | 136,49 | 133,90 | 134,41 | -1,36% | 775.628,00 |
| 30.05.2025 | 135,59 | 136,92 | 134,56 | 136,26 | -0,05% | 1.163.942,00 |
| 29.05.2025 | 137,00 | 137,02 | 134,80 | 136,33 | -0,24% | 723.976,00 |
| 28.05.2025 | 138,94 | 139,29 | 136,50 | 136,66 | -2,31% | 609.470,00 |
| 27.05.2025 | 138,52 | 140,42 | 137,81 | 139,89 | 1,23% | 794.962,00 |
| 23.05.2025 | 137,99 | 138,63 | 136,50 | 138,19 | -0,24% | 605.497,00 |
| 22.05.2025 | 139,99 | 140,54 | 138,10 | 138,52 | -1,65% | 627.437,00 |
| 21.05.2025 | 144,73 | 144,90 | 140,68 | 140,85 | -3,38% | 665.190,00 |
| 20.05.2025 | 145,22 | 147,68 | 144,63 | 145,77 | 0,56% | 701.844,00 |
| 19.05.2025 | 143,00 | 145,05 | 140,49 | 144,96 | -0,31% | 940.400,00 |
| 16.05.2025 | 143,96 | 145,45 | 143,16 | 145,41 | 1,26% | 739.077,00 |
| 15.05.2025 | 140,05 | 143,63 | 139,16 | 143,60 | 2,64% | 688.217,00 |
| 14.05.2025 | 143,69 | 144,43 | 139,56 | 139,90 | -2,83% | 1.130.983,00 |
| 13.05.2025 | 143,47 | 145,18 | 136,43 | 143,98 | -0,31% | 2.167.810,00 |
| 12.05.2025 | 146,50 | 147,10 | 142,50 | 144,43 | 0,47% | 1.279.627,00 |
| 09.05.2025 | 143,59 | 144,41 | 142,76 | 143,76 | 0,09% | 664.542,00 |
| 08.05.2025 | 143,51 | 145,80 | 142,80 | 143,63 | -0,23% | 569.505,00 |
| 07.05.2025 | 142,84 | 144,23 | 142,54 | 143,96 | 0,94% | 674.068,00 |
| 06.05.2025 | 140,66 | 144,27 | 140,66 | 142,62 | 0,74% | 828.064,00 |
| 05.05.2025 | 141,39 | 142,91 | 140,15 | 141,57 | 0,31% | 420.704,00 |
| 02.05.2025 | 142,50 | 142,50 | 139,35 | 141,13 | 0,49% | 575.003,00 |
| 01.05.2025 | 140,93 | 142,43 | 138,67 | 140,44 | -0,78% | 643.176,00 |
| 30.04.2025 | 141,18 | 141,87 | 139,15 | 141,55 | 0,01% | 744.065,00 |
| 29.04.2025 | 140,55 | 142,58 | 139,05 | 141,54 | 0,74% | 611.795,00 |
| 28.04.2025 | 140,38 | 142,36 | 138,93 | 140,50 | 0,67% | 587.747,00 |
| 25.04.2025 | 139,98 | 139,98 | 137,46 | 139,56 | 0,00% | 600.720,00 |
| 24.04.2025 | 139,15 | 140,73 | 137,98 | 139,56 | 0,45% | 648.259,00 |
| 23.04.2025 | 137,00 | 140,28 | 136,66 | 138,93 | 2,93% | 917.712,00 |
| 22.04.2025 | 134,80 | 135,13 | 132,63 | 134,97 | 1,10% | 948.231,00 |
| 21.04.2025 | 140,45 | 140,45 | 133,02 | 133,50 | -4,66% | 1.184.575,00 |
| 17.04.2025 | 140,36 | 141,59 | 136,54 | 140,03 | -1,04% | 994.975,00 |
| 16.04.2025 | 147,03 | 147,47 | 141,35 | 141,50 | -3,27% | 1.121.865,00 |
| 15.04.2025 | 151,71 | 151,71 | 145,64 | 146,28 | -3,05% | 1.126.026,00 |
| 14.04.2025 | 154,39 | 154,91 | 147,81 | 150,88 | -2,98% | 1.304.681,00 |
| 11.04.2025 | 153,00 | 157,12 | 151,84 | 155,51 | 1,40% | 581.208,00 |
| 10.04.2025 | 150,95 | 154,52 | 148,04 | 153,36 | 0,33% | 683.448,00 |
| 09.04.2025 | 142,88 | 155,32 | 142,40 | 152,86 | 6,21% | 1.171.704,00 |
| 08.04.2025 | 150,01 | 151,68 | 141,91 | 143,92 | -1,83% | 904.724,00 |
| 07.04.2025 | 145,00 | 151,83 | 143,68 | 146,61 | -1,93% | 1.237.338,00 |
| 04.04.2025 | 151,18 | 154,72 | 148,20 | 149,49 | -2,76% | 1.009.518,00 |
| 03.04.2025 | 151,74 | 156,01 | 151,74 | 153,73 | -0,36% | 882.474,00 |
| 02.04.2025 | 150,64 | 155,00 | 150,17 | 154,29 | 1,57% | 710.678,00 |
| 01.04.2025 | 152,35 | 153,50 | 150,53 | 151,91 | -0,69% | 718.564,00 |
| 31.03.2025 | 150,45 | 153,94 | 149,37 | 152,97 | 1,83% | 661.314,00 |
| 28.03.2025 | 152,57 | 152,85 | 149,87 | 150,22 | -1,50% | 614.955,00 |
| 27.03.2025 | 150,66 | 153,31 | 150,30 | 152,50 | 0,75% | 410.680,00 |
| 26.03.2025 | 151,30 | 153,42 | 149,95 | 151,37 | 0,39% | 574.186,00 |
| 25.03.2025 | 150,72 | 152,01 | 149,09 | 150,78 | 0,25% | 662.279,00 |
| 24.03.2025 | 149,32 | 150,93 | 148,41 | 150,41 | 1,53% | 704.917,00 |
| 21.03.2025 | 148,24 | 149,77 | 147,19 | 148,15 | -0,58% | 1.037.233,00 |
| 20.03.2025 | 149,77 | 151,15 | 148,62 | 149,01 | -0,55% | 882.380,00 |
| 19.03.2025 | 148,95 | 150,53 | 148,95 | 149,83 | 0,31% | 961.231,00 |
| 18.03.2025 | 149,35 | 150,46 | 148,29 | 149,37 | 0,09% | 673.871,00 |
| 17.03.2025 | 143,00 | 150,86 | 143,00 | 149,24 | 4,04% | 1.121.946,00 |
| 14.03.2025 | 141,98 | 145,12 | 140,35 | 143,45 | 1,65% | 759.408,00 |
| 13.03.2025 | 142,80 | 143,21 | 140,71 | 141,12 | -1,06% | 816.621,00 |
| 12.03.2025 | 145,90 | 146,89 | 140,20 | 142,63 | -2,73% | 1.157.363,00 |
| 11.03.2025 | 151,80 | 153,44 | 146,41 | 146,63 | -3,47% | 1.216.704,00 |
| 10.03.2025 | 146,01 | 154,08 | 146,01 | 151,90 | 3,32% | 1.484.818,00 |
| 07.03.2025 | 139,72 | 147,95 | 139,06 | 147,02 | 4,74% | 1.099.256,00 |
| 06.03.2025 | 138,82 | 142,05 | 138,64 | 140,36 | 0,26% | 963.206,00 |
| 05.03.2025 | 140,95 | 142,80 | 139,44 | 140,00 | -1,14% | 1.067.873,00 |
| 04.03.2025 | 142,58 | 144,43 | 139,16 | 141,61 | -1,04% | 1.318.444,00 |