122,436$
1,89%
Echtzeit-Aktienkurs DaVita HealthCare Partners Inc.
Bid:
Ask:
Aktienkurse zur DaVita HealthCare Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 120,08 | 123,08 | 120,08 | 122,65 | 2,06% | - |
| 10.11.2025 | 121,20 | 121,78 | 118,75 | 120,17 | -2,85% | 1.044.811,00 |
| 07.11.2025 | 121,43 | 123,79 | 120,92 | 123,69 | 1,78% | 956.290,00 |
| 06.11.2025 | 120,61 | 122,19 | 120,48 | 121,53 | 0,31% | 963.066,00 |
| 05.11.2025 | 119,54 | 121,87 | 119,25 | 121,16 | 0,99% | 936.632,00 |
| 04.11.2025 | 118,49 | 120,78 | 118,32 | 119,97 | 0,77% | 1.339.692,00 |
| 03.11.2025 | 118,00 | 119,06 | 115,64 | 119,05 | 0,03% | 1.364.059,00 |
| 31.10.2025 | 118,34 | 119,54 | 115,39 | 119,02 | 0,23% | 1.373.196,00 |
| 30.10.2025 | 124,87 | 128,40 | 117,73 | 118,75 | -6,17% | 2.541.074,00 |
| 29.10.2025 | 129,07 | 130,82 | 126,04 | 126,56 | -2,35% | 1.567.537,00 |
| 28.10.2025 | 129,55 | 130,75 | 128,28 | 129,61 | 0,05% | 544.296,00 |
| 27.10.2025 | 129,10 | 129,77 | 128,69 | 129,55 | 0,28% | 541.992,00 |
| 24.10.2025 | 129,29 | 130,47 | 128,48 | 129,19 | 0,93% | 699.259,00 |
| 23.10.2025 | 128,61 | 128,61 | 127,01 | 127,99 | -0,84% | 537.277,00 |
| 22.10.2025 | 128,45 | 130,25 | 128,16 | 129,08 | 0,52% | 606.933,00 |
| 21.10.2025 | 128,09 | 129,11 | 127,28 | 128,41 | 0,28% | 372.544,00 |
| 20.10.2025 | 126,43 | 128,48 | 125,66 | 128,05 | 1,75% | 489.399,00 |
| 17.10.2025 | 125,17 | 125,92 | 124,62 | 125,85 | 0,48% | - |
| 16.10.2025 | 125,44 | 126,94 | 124,76 | 125,25 | -0,60% | 542.148,00 |
| 15.10.2025 | 125,49 | 127,92 | 124,87 | 126,00 | -0,49% | 814.739,00 |
| 14.10.2025 | 123,46 | 126,95 | 123,10 | 126,62 | 2,19% | 738.846,00 |
| 13.10.2025 | 124,10 | 124,60 | 122,93 | 123,91 | -0,06% | 455.140,00 |
| 10.10.2025 | 126,88 | 126,94 | 123,13 | 123,99 | -1,89% | 595.281,00 |
| 09.10.2025 | 128,59 | 128,88 | 126,31 | 126,38 | -1,18% | 686.694,00 |
| 08.10.2025 | 131,26 | 131,26 | 127,43 | 127,89 | -2,40% | 660.753,00 |
| 07.10.2025 | 129,41 | 131,84 | 129,18 | 131,04 | 2,26% | 659.338,00 |
| 06.10.2025 | 130,66 | 131,16 | 127,88 | 128,14 | -2,30% | 753.870,00 |
| 03.10.2025 | 132,60 | 133,22 | 130,86 | 131,16 | -0,71% | 777.388,00 |
| 02.10.2025 | 132,51 | 133,50 | 131,10 | 132,10 | -0,58% | 681.228,00 |
| 01.10.2025 | 132,74 | 134,59 | 132,07 | 132,87 | 0,00% | 738.751,00 |
| 30.09.2025 | 130,64 | 133,55 | 130,09 | 132,87 | 1,75% | 642.404,00 |
| 29.09.2025 | 130,65 | 131,80 | 129,20 | 130,59 | -0,16% | 516.593,00 |
| 26.09.2025 | 131,06 | 131,74 | 130,48 | 130,80 | 0,41% | 454.526,00 |
| 25.09.2025 | 133,42 | 133,80 | 129,73 | 130,27 | -2,51% | 591.553,00 |
| 24.09.2025 | 132,06 | 134,34 | 131,32 | 133,62 | 0,59% | 530.881,00 |
| 23.09.2025 | 131,22 | 134,01 | 131,22 | 132,83 | 1,28% | 677.666,00 |
| 22.09.2025 | 130,06 | 131,68 | 129,44 | 131,15 | 0,76% | 773.830,00 |
| 19.09.2025 | 130,22 | 131,17 | 129,78 | 130,16 | -0,05% | 3.137.231,00 |
| 18.09.2025 | 127,95 | 130,75 | 126,95 | 130,23 | 1,74% | 704.792,00 |
| 17.09.2025 | 130,70 | 131,34 | 127,55 | 128,00 | -1,62% | 1.387.398,00 |
| 16.09.2025 | 131,31 | 131,31 | 129,66 | 130,11 | -0,64% | 738.082,00 |
| 15.09.2025 | 133,17 | 133,54 | 130,45 | 130,95 | -1,67% | 633.324,00 |
| 12.09.2025 | 133,00 | 133,94 | 132,08 | 133,17 | -0,05% | 481.684,00 |
| 11.09.2025 | 133,17 | 134,48 | 132,76 | 133,24 | 0,74% | 728.854,00 |
| 10.09.2025 | 135,81 | 136,40 | 131,77 | 132,26 | -3,26% | 605.135,00 |
| 09.09.2025 | 134,52 | 137,58 | 133,74 | 136,71 | 1,64% | 714.986,00 |
| 08.09.2025 | 136,99 | 136,99 | 133,57 | 134,51 | -2,44% | 882.306,00 |
| 05.09.2025 | 135,50 | 138,37 | 135,50 | 137,87 | 1,70% | 659.996,00 |
| 04.09.2025 | 136,14 | 137,06 | 135,05 | 135,56 | -0,30% | 797.869,00 |
| 03.09.2025 | 136,66 | 137,29 | 135,33 | 135,97 | -0,72% | 583.950,00 |
| 02.09.2025 | 136,26 | 137,00 | 135,01 | 136,95 | -0,59% | 1.039.425,00 |
| 29.08.2025 | 136,08 | 137,77 | 135,74 | 137,76 | 1,27% | 531.323,00 |
| 28.08.2025 | 137,97 | 138,05 | 134,71 | 136,03 | -1,11% | 990.240,00 |
| 27.08.2025 | 138,93 | 139,65 | 137,51 | 137,56 | -0,81% | 506.658,00 |
| 26.08.2025 | 137,34 | 138,97 | 136,33 | 138,68 | 0,98% | 951.923,00 |
| 25.08.2025 | 139,77 | 141,00 | 137,28 | 137,33 | -2,16% | 561.133,00 |
| 22.08.2025 | 137,37 | 141,77 | 137,12 | 140,36 | 2,02% | 714.923,00 |
| 21.08.2025 | 139,19 | 140,59 | 137,36 | 137,58 | 0,12% | 564.875,00 |
| 20.08.2025 | 137,19 | 138,31 | 136,64 | 137,42 | 0,54% | 467.058,00 |
| 19.08.2025 | 133,95 | 137,43 | 133,26 | 136,68 | 2,57% | 746.829,00 |
| 18.08.2025 | 135,75 | 137,00 | 133,12 | 133,25 | -1,57% | 692.261,00 |
| 15.08.2025 | 135,05 | 136,18 | 134,04 | 135,38 | 0,74% | 721.015,00 |
| 14.08.2025 | 133,84 | 134,86 | 132,86 | 134,39 | -0,22% | 691.343,00 |
| 13.08.2025 | 132,75 | 135,58 | 132,69 | 134,69 | 1,98% | 614.942,00 |
| 12.08.2025 | 128,96 | 132,56 | 128,28 | 132,08 | 2,35% | 755.764,00 |
| 11.08.2025 | 129,50 | 130,66 | 128,87 | 129,05 | -0,35% | 850.171,00 |
| 08.08.2025 | 128,33 | 130,51 | 127,32 | 129,50 | 1,42% | 949.572,00 |
| 07.08.2025 | 129,01 | 129,64 | 126,44 | 127,69 | -0,09% | 1.121.499,00 |
| 06.08.2025 | 136,30 | 137,13 | 126,07 | 127,81 | -9,04% | 3.368.316,00 |
| 05.08.2025 | 139,31 | 141,52 | 138,29 | 140,52 | 0,72% | 1.227.369,00 |
| 04.08.2025 | 137,61 | 141,23 | 137,50 | 139,52 | 0,75% | 897.114,00 |
| 01.08.2025 | 140,20 | 141,97 | 136,79 | 138,48 | -1,35% | 686.287,00 |
| 31.07.2025 | 143,56 | 144,59 | 140,11 | 140,37 | -2,91% | 663.182,00 |
| 30.07.2025 | 145,59 | 146,66 | 143,59 | 144,57 | -0,97% | 627.997,00 |
| 29.07.2025 | 145,20 | 147,30 | 144,88 | 145,98 | 0,46% | 488.801,00 |
| 28.07.2025 | 145,00 | 146,20 | 144,32 | 145,31 | 0,10% | 440.215,00 |
| 25.07.2025 | 144,68 | 145,21 | 142,88 | 145,17 | 0,28% | 524.535,00 |
| 24.07.2025 | 151,20 | 151,59 | 143,80 | 144,77 | -4,33% | 1.033.015,00 |
| 23.07.2025 | 147,37 | 151,85 | 146,77 | 151,32 | 3,61% | 1.205.600,00 |
| 22.07.2025 | 140,90 | 146,86 | 140,50 | 146,05 | 4,75% | 970.735,00 |
| 21.07.2025 | 140,99 | 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 | 139,96 | 143,55 | 139,76 | 143,38 | 2,25% | 578.713,00 |
| 16.07.2025 | 140,35 | 141,09 | 139,04 | 140,22 | -0,22% | 655.547,00 |
| 15.07.2025 | 142,93 | 143,98 | 139,83 | 140,53 | -2,01% | 672.926,00 |
| 14.07.2025 | 142,55 | 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 | 141,17 | 144,19 | 140,81 | 143,46 | 1,14% | 734.789,00 |
| 09.07.2025 | 145,08 | 145,08 | 139,55 | 141,84 | -1,36% | 810.106,00 |
| 08.07.2025 | 142,20 | 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 | 145,66 | 145,99 | 142,56 | 142,56 | -2,83% | 831.068,00 |
| 01.07.2025 | 142,43 | 147,45 | 142,32 | 146,71 | 2,99% | 1.234.909,00 |
| 30.06.2025 | 141,69 | 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 | 140,54 | 141,33 | 139,63 | 140,36 | -0,42% | 607.126,00 |
| 24.06.2025 | 137,28 | 141,79 | 136,04 | 140,95 | 3,38% | 733.870,00 |
| 23.06.2025 | 136,22 | 137,83 | 135,13 | 136,34 | -0,44% | 1.017.085,00 |