178,989$
1,11%
Echtzeit-Aktienkurs DaVita HealthCare Partners Inc.
Bid:
Ask:
Aktienkurse zur DaVita HealthCare Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 177,00 | 180,11 | 177,00 | 179,25 | 1,26% | 369.638,00 |
| 08.10.2026 | 176,58 | 179,03 | 175,41 | 177,02 | 0,14% | 582.214,00 |
| 07.10.2026 | 180,61 | 182,61 | 175,76 | 176,78 | -2,01% | 650.297,00 |
| 06.10.2026 | 179,88 | 181,82 | 178,88 | 180,40 | 0,94% | 374.367,00 |
| 05.10.2026 | 177,96 | 179,66 | 177,43 | 178,72 | 0,02% | 452.017,00 |
| 02.10.2026 | 176,35 | 180,00 | 176,27 | 178,69 | 1,33% | 451.961,00 |
| 01.10.2026 | 174,72 | 180,16 | 173,95 | 176,35 | 0,82% | 653.578,00 |
| 30.09.2026 | 176,08 | 178,36 | 174,92 | 174,92 | -0,15% | 533.270,00 |
| 29.09.2026 | 176,92 | 176,98 | 174,08 | 175,19 | -1,62% | 636.975,00 |
| 28.09.2026 | 178,71 | 182,36 | 177,51 | 178,07 | -0,22% | 439.520,00 |
| 25.09.2026 | 175,38 | 179,10 | 174,67 | 178,47 | 2,18% | 519.843,00 |
| 24.09.2026 | 183,10 | 183,78 | 174,32 | 174,67 | -4,62% | 812.583,00 |
| 23.09.2026 | 184,03 | 186,23 | 182,48 | 183,14 | -0,32% | 544.274,00 |
| 22.09.2026 | 184,01 | 185,85 | 182,94 | 183,72 | 0,76% | 552.646,00 |
| 21.09.2026 | 184,47 | 185,00 | 182,02 | 182,34 | -0,83% | 565.042,00 |
| 18.09.2026 | 183,96 | 185,85 | 181,27 | 183,86 | 0,42% | 2.098.919,00 |
| 17.09.2026 | 194,57 | 195,75 | 182,30 | 183,09 | -5,56% | 1.411.199,00 |
| 16.09.2026 | 191,43 | 195,07 | 189,99 | 193,86 | 1,55% | 599.324,00 |
| 15.09.2026 | 188,09 | 191,40 | 186,35 | 190,90 | 0,83% | 686.055,00 |
| 14.09.2026 | 185,00 | 189,95 | 184,00 | 189,32 | 4,28% | 702.840,00 |
| 11.09.2026 | 181,24 | 184,00 | 180,96 | 181,55 | 0,12% | 767.846,00 |
| 10.09.2026 | 183,70 | 184,41 | 180,47 | 181,33 | -0,92% | 565.297,00 |
| 09.09.2026 | 178,12 | 185,26 | 176,82 | 183,01 | 1,64% | 688.776,00 |
| 08.09.2026 | 183,16 | 183,27 | 179,77 | 180,06 | -2,14% | 621.336,00 |
| 04.09.2026 | 180,97 | 184,13 | 179,95 | 183,99 | 1,28% | 473.725,00 |
| 03.09.2026 | 179,67 | 183,34 | 178,00 | 181,66 | 1,27% | 674.188,00 |
| 02.09.2026 | 176,43 | 179,85 | 176,43 | 179,39 | 1,85% | 513.511,00 |
| 01.09.2026 | 176,32 | 179,04 | 175,47 | 176,14 | 0,07% | 672.631,00 |
| 31.08.2026 | 179,74 | 180,36 | 175,71 | 176,01 | -2,58% | 573.911,00 |
| 28.08.2026 | 180,00 | 182,53 | 178,80 | 180,68 | 1,01% | 461.800,00 |
| 27.08.2026 | 178,00 | 179,78 | 175,90 | 178,88 | -0,65% | 489.931,00 |
| 26.08.2026 | 173,37 | 182,26 | 173,37 | 180,05 | 1,27% | 528.810,00 |
| 25.08.2026 | 175,61 | 179,34 | 175,30 | 177,80 | 0,74% | 578.490,00 |
| 24.08.2026 | 174,03 | 177,17 | 171,40 | 176,50 | 1,54% | 1.108.971,00 |
| 21.08.2026 | 175,25 | 176,19 | 173,74 | 173,82 | -0,81% | 633.644,00 |
| 20.08.2026 | 176,69 | 177,54 | 175,13 | 175,24 | -1,15% | 483.442,00 |
| 19.08.2026 | 178,77 | 180,24 | 176,96 | 177,27 | -0,36% | 413.980,00 |
| 18.08.2026 | 178,13 | 179,83 | 176,90 | 177,91 | 0,68% | 489.530,00 |
| 17.08.2026 | 177,97 | 180,00 | 176,20 | 176,70 | -1,87% | 499.945,00 |
| 14.08.2026 | 179,00 | 182,69 | 178,92 | 180,06 | 0,50% | 506.565,00 |
| 13.08.2026 | 182,88 | 183,57 | 178,92 | 179,17 | -1,28% | 655.541,00 |
| 12.08.2026 | 178,00 | 183,27 | 176,85 | 181,50 | 1,77% | 1.207.624,00 |
| 11.08.2026 | 183,18 | 186,96 | 177,91 | 178,34 | -2,91% | 1.105.778,00 |
| 10.08.2026 | 182,33 | 183,95 | 180,55 | 183,69 | -0,04% | 786.705,00 |
| 07.08.2026 | 181,94 | 183,87 | 176,59 | 183,77 | 1,72% | 1.245.117,00 |
| 06.08.2026 | 186,01 | 188,24 | 178,90 | 180,67 | -4,25% | 1.819.143,00 |
| 05.08.2026 | 205,25 | 208,53 | 183,62 | 188,69 | -17,24% | 3.814.934,00 |
| 04.08.2026 | 228,00 | 234,26 | 222,80 | 227,99 | -2,43% | 2.611.464,00 |
| 03.08.2026 | 245,00 | 247,49 | 231,97 | 233,68 | -2,67% | 1.346.593,00 |
| 31.07.2026 | 237,81 | 240,91 | 236,09 | 240,09 | 0,51% | 426.613,00 |
| 30.07.2026 | 239,65 | 241,77 | 238,79 | 238,86 | -0,87% | 392.997,00 |
| 29.07.2026 | 241,14 | 244,49 | 238,68 | 240,96 | 0,63% | 694.554,00 |
| 28.07.2026 | 237,67 | 241,73 | 237,22 | 239,46 | 1,33% | 650.567,00 |
| 27.07.2026 | 235,53 | 239,10 | 233,56 | 236,31 | 0,37% | 625.466,00 |
| 24.07.2026 | 235,01 | 237,85 | 231,20 | 235,44 | 0,50% | 535.285,00 |
| 23.07.2026 | 230,03 | 235,25 | 230,00 | 234,27 | 0,94% | 480.446,00 |
| 22.07.2026 | 237,11 | 237,11 | 230,35 | 232,08 | -2,19% | 979.407,00 |
| 21.07.2026 | 234,70 | 237,88 | 234,32 | 237,28 | 1,36% | 503.375,00 |
| 20.07.2026 | 236,43 | 238,64 | 233,63 | 234,10 | -1,21% | 505.197,00 |
| 17.07.2026 | 233,36 | 238,53 | 233,36 | 236,97 | 1,26% | 545.736,00 |
| 16.07.2026 | 231,72 | 237,32 | 231,72 | 234,01 | 1,04% | 506.712,00 |
| 15.07.2026 | 229,58 | 232,24 | 225,17 | 231,61 | -0,34% | 462.936,00 |
| 14.07.2026 | 233,93 | 236,54 | 229,90 | 232,41 | -1,35% | 771.369,00 |
| 13.07.2026 | 233,35 | 239,44 | 233,06 | 235,58 | 1,19% | 783.067,00 |
| 10.07.2026 | 230,91 | 234,87 | 228,44 | 232,80 | 1,45% | 775.493,00 |
| 09.07.2026 | 231,94 | 232,66 | 224,35 | 229,48 | -0,54% | 806.070,00 |
| 08.07.2026 | 235,03 | 235,03 | 229,50 | 230,72 | -1,53% | 850.497,00 |
| 07.07.2026 | 238,93 | 239,64 | 230,99 | 234,31 | -0,59% | 914.043,00 |
| 06.07.2026 | 235,50 | 238,64 | 233,63 | 235,71 | 0,34% | 871.213,00 |
| 02.07.2026 | 230,95 | 236,51 | 230,58 | 234,91 | 3,02% | 842.346,00 |
| 01.07.2026 | 221,62 | 229,80 | 220,50 | 228,03 | 2,49% | 850.527,00 |
| 30.06.2026 | 219,22 | 224,19 | 217,21 | 222,48 | 1,27% | 804.838,00 |
| 29.06.2026 | 217,59 | 221,59 | 216,02 | 219,70 | 1,23% | 837.228,00 |
| 26.06.2026 | 212,23 | 217,04 | 212,22 | 217,04 | 1,72% | 1.669.490,00 |
| 25.06.2026 | 208,00 | 215,03 | 207,10 | 213,36 | 0,15% | 885.876,00 |
| 24.06.2026 | 211,60 | 214,00 | 210,83 | 213,04 | 1,00% | 511.813,00 |
| 23.06.2026 | 210,57 | 213,82 | 209,95 | 210,93 | 0,60% | 858.135,00 |
| 22.06.2026 | 209,07 | 215,33 | 208,62 | 209,68 | 0,85% | 783.121,00 |
| 18.06.2026 | 211,99 | 213,07 | 206,85 | 207,91 | -1,27% | 1.388.960,00 |
| 17.06.2026 | 207,89 | 213,44 | 207,88 | 210,58 | 0,77% | 637.785,00 |
| 16.06.2026 | 211,95 | 211,95 | 207,25 | 208,98 | -0,37% | 765.777,00 |
| 15.06.2026 | 207,00 | 210,59 | 204,98 | 209,75 | 0,52% | 846.417,00 |
| 12.06.2026 | 204,81 | 211,80 | 204,06 | 208,66 | 2,37% | 936.591,00 |
| 11.06.2026 | 200,00 | 205,42 | 198,37 | 203,83 | 2,66% | 849.679,00 |
| 10.06.2026 | 198,99 | 200,00 | 197,17 | 198,54 | 0,18% | 633.831,00 |
| 09.06.2026 | 193,63 | 198,26 | 193,39 | 198,19 | 3,18% | 679.853,00 |
| 08.06.2026 | 192,30 | 193,73 | 190,43 | 192,08 | -0,04% | 645.868,00 |
| 05.06.2026 | 193,26 | 196,38 | 191,60 | 192,16 | -0,01% | 624.246,00 |
| 04.06.2026 | 197,66 | 199,15 | 191,01 | 192,17 | -1,47% | 676.859,00 |
| 03.06.2026 | 188,49 | 196,45 | 186,61 | 195,03 | 3,80% | 736.009,00 |
| 02.06.2026 | 189,81 | 192,06 | 186,62 | 187,89 | -1,01% | 925.215,00 |
| 01.06.2026 | 193,67 | 194,44 | 188,63 | 189,81 | -2,34% | 966.227,00 |
| 29.05.2026 | 197,00 | 197,09 | 193,86 | 194,36 | -1,39% | 984.124,00 |
| 28.05.2026 | 193,83 | 198,61 | 193,76 | 197,10 | 1,12% | 555.938,00 |
| 27.05.2026 | 195,91 | 197,81 | 194,26 | 194,92 | -0,33% | 441.034,00 |
| 26.05.2026 | 199,42 | 199,49 | 194,43 | 195,57 | -1,49% | 542.202,00 |
| 22.05.2026 | 199,93 | 202,56 | 197,33 | 198,52 | -0,07% | 629.237,00 |
| 21.05.2026 | 196,87 | 199,39 | 194,66 | 198,66 | 0,91% | 1.035.247,00 |
| 20.05.2026 | 195,87 | 199,00 | 194,74 | 196,87 | 1,16% | 1.882.340,00 |
| 19.05.2026 | 198,28 | 198,93 | 194,10 | 194,61 | -2,46% | 800.548,00 |