130,366$
-0,17%
Echtzeit-Aktienkurs DaVita HealthCare Partners Inc.
Bid:
Ask:
Aktienkurse zur DaVita HealthCare Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 133,40 | 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 | 131,31 | 134,01 | 131,22 | 132,83 | 1,28% | 677.666,00 |
| 22.09.2025 | 129,80 | 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 | 127,64 | 130,75 | 126,95 | 130,23 | 1,74% | 704.792,00 |
| 17.09.2025 | 130,73 | 131,34 | 127,55 | 128,00 | -1,62% | 1.387.398,00 |
| 16.09.2025 | 130,82 | 131,31 | 129,66 | 130,11 | -0,64% | 738.082,00 |
| 15.09.2025 | 133,48 | 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 | 136,57 | 136,99 | 133,57 | 134,51 | -2,44% | 863.916,00 |
| 05.09.2025 | 135,50 | 138,37 | 135,50 | 137,87 | 1,70% | 659.996,00 |
| 04.09.2025 | 136,08 | 137,06 | 135,05 | 135,56 | -0,30% | 797.869,00 |
| 03.09.2025 | 136,48 | 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 | 136,84 | 138,05 | 134,71 | 136,03 | -1,11% | 990.240,00 |
| 27.08.2025 | 138,55 | 139,65 | 137,51 | 137,56 | -0,81% | 506.658,00 |
| 26.08.2025 | 137,73 | 138,97 | 136,33 | 138,68 | 0,98% | 951.923,00 |
| 25.08.2025 | 140,08 | 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 | 138,50 | 140,59 | 137,36 | 137,58 | 0,12% | 564.875,00 |
| 20.08.2025 | 136,91 | 138,31 | 136,64 | 137,42 | 0,54% | 467.058,00 |
| 19.08.2025 | 133,26 | 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 | 134,27 | 134,86 | 132,86 | 134,39 | -0,22% | 691.343,00 |
| 13.08.2025 | 132,69 | 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 | 129,64 | 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 | 139,25 | 141,52 | 138,29 | 140,52 | 0,72% | 1.227.369,00 |
| 04.08.2025 | 138,48 | 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 | 143,91 | 144,59 | 140,11 | 140,37 | -2,91% | 663.182,00 |
| 30.07.2025 | 145,89 | 146,66 | 143,59 | 144,57 | -0,97% | 627.997,00 |
| 29.07.2025 | 144,88 | 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 | 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 |