138,821$
-0,53%
Echtzeit-Aktienkurs DaVita HealthCare Partners Inc.
Bid:
Ask:
Aktienkurse zur DaVita HealthCare Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 139,54 | 139,54 | 137,52 | 138,82 | -0,53% | - |
| 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 |
| 03.03.2025 | 148,08 | 149,06 | 142,75 | 143,10 | -3,23% | 1.306.667,00 |
| 28.02.2025 | 145,98 | 148,26 | 144,36 | 147,88 | 0,78% | 1.257.559,00 |
| 27.02.2025 | 146,36 | 147,99 | 145,41 | 146,74 | 0,54% | 745.042,00 |
| 26.02.2025 | 142,91 | 146,90 | 142,53 | 145,95 | 2,08% | 1.148.751,00 |
| 25.02.2025 | 142,59 | 143,80 | 140,56 | 142,98 | 0,66% | 1.203.218,00 |
| 24.02.2025 | 142,80 | 143,20 | 140,48 | 142,04 | -0,25% | 1.069.122,00 |
| 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 |