134,730$
Echtzeit-Aktienkurs DaVita HealthCare Partners Inc.
Bid:
Ask:
Aktienkurse zur DaVita HealthCare Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 128,00 | 139,86 | 125,00 | 134,73 | 21,17% | 4.809.663,00 |
| 02.02.2026 | 108,88 | 111,33 | 108,88 | 111,19 | 1,69% | 2.294.581,00 |
| 30.01.2026 | 107,12 | 109,50 | 105,41 | 109,34 | 1,96% | 1.104.218,00 |
| 29.01.2026 | 105,96 | 107,76 | 105,51 | 107,24 | 1,28% | 1.145.200,00 |
| 28.01.2026 | 104,75 | 106,85 | 104,06 | 105,88 | 0,26% | 710.344,00 |
| 27.01.2026 | 106,79 | 106,96 | 105,03 | 105,61 | -1,77% | 750.094,00 |
| 26.01.2026 | 108,20 | 108,61 | 106,70 | 107,51 | -0,56% | 583.313,00 |
| 23.01.2026 | 108,64 | 109,16 | 107,40 | 108,12 | -0,96% | 1.026.569,00 |
| 22.01.2026 | 107,21 | 110,43 | 107,20 | 109,17 | 2,70% | 903.282,00 |
| 21.01.2026 | 103,90 | 106,69 | 103,90 | 106,30 | 2,28% | 970.248,00 |
| 20.01.2026 | 103,99 | 105,12 | 103,48 | 103,93 | -0,77% | 921.896,00 |
| 16.01.2026 | 104,94 | 106,32 | 104,20 | 104,74 | -1,04% | 654.324,00 |
| 15.01.2026 | 103,46 | 106,38 | 102,26 | 105,84 | 1,90% | 948.632,00 |
| 14.01.2026 | 104,22 | 104,86 | 101,00 | 103,87 | -0,57% | 2.113.689,00 |
| 13.01.2026 | 110,08 | 110,10 | 104,24 | 104,47 | -5,11% | 1.084.435,00 |
| 12.01.2026 | 111,50 | 111,72 | 109,59 | 110,10 | -1,21% | 565.924,00 |
| 09.01.2026 | 113,00 | 113,51 | 108,67 | 111,45 | -1,01% | 904.666,00 |
| 08.01.2026 | 110,82 | 113,24 | 110,60 | 112,59 | 1,42% | 773.313,00 |
| 07.01.2026 | 115,02 | 115,19 | 110,33 | 111,01 | -3,23% | 717.588,00 |
| 06.01.2026 | 114,09 | 115,27 | 111,43 | 114,72 | 0,68% | 923.949,00 |
| 05.01.2026 | 113,73 | 115,82 | 113,37 | 113,94 | -0,50% | 885.503,00 |
| 02.01.2026 | 113,76 | 115,19 | 113,17 | 114,51 | 0,79% | 832.396,00 |
| 31.12.2025 | 113,82 | 114,13 | 113,22 | 113,61 | -0,18% | 562.461,00 |
| 30.12.2025 | 113,39 | 114,34 | 113,00 | 113,82 | 0,28% | 492.149,00 |
| 29.12.2025 | 113,99 | 114,22 | 112,54 | 113,50 | -0,42% | 413.409,00 |
| 26.12.2025 | 113,88 | 114,52 | 113,42 | 113,98 | -0,38% | 575.354,00 |
| 24.12.2025 | 114,66 | 115,03 | 113,12 | 114,41 | -0,27% | 328.975,00 |
| 23.12.2025 | 115,97 | 116,28 | 114,65 | 114,72 | -1,54% | 442.752,00 |
| 22.12.2025 | 114,95 | 117,44 | 114,70 | 116,51 | 1,14% | 625.683,00 |
| 19.12.2025 | 115,75 | 116,53 | 114,65 | 115,20 | -0,82% | 1.883.053,00 |
| 18.12.2025 | 118,68 | 118,68 | 115,37 | 116,15 | -1,92% | 626.807,00 |
| 17.12.2025 | 117,50 | 120,08 | 117,50 | 118,42 | 0,41% | 587.792,00 |
| 16.12.2025 | 120,13 | 120,61 | 117,67 | 117,94 | -1,76% | 816.289,00 |
| 15.12.2025 | 121,68 | 122,40 | 118,52 | 120,05 | -1,07% | 1.048.295,00 |
| 12.12.2025 | 121,11 | 121,75 | 120,68 | 121,35 | 0,85% | 775.882,00 |
| 11.12.2025 | 118,76 | 122,61 | 117,62 | 120,33 | 1,39% | 1.045.580,00 |
| 10.12.2025 | 117,14 | 119,36 | 116,32 | 118,68 | 1,72% | 969.251,00 |
| 09.12.2025 | 117,31 | 117,62 | 116,00 | 116,67 | -0,32% | 573.702,00 |
| 08.12.2025 | 117,00 | 117,90 | 115,91 | 117,05 | -0,29% | 686.424,00 |
| 05.12.2025 | 117,54 | 118,72 | 117,16 | 117,39 | 0,09% | 620.142,00 |
| 04.12.2025 | 118,00 | 118,50 | 116,39 | 117,28 | -0,82% | 659.802,00 |
| 03.12.2025 | 119,57 | 120,37 | 117,84 | 118,25 | -0,78% | 715.469,00 |
| 02.12.2025 | 120,20 | 120,59 | 118,00 | 119,18 | -0,05% | 853.334,00 |
| 01.12.2025 | 119,27 | 120,60 | 118,67 | 119,24 | -0,37% | 831.027,00 |
| 28.11.2025 | 120,10 | 120,50 | 119,60 | 119,68 | -0,35% | 503.451,00 |
| 26.11.2025 | 121,33 | 122,16 | 119,89 | 120,10 | -1,05% | 536.757,00 |
| 25.11.2025 | 120,55 | 121,88 | 119,53 | 121,37 | 1,57% | 716.443,00 |
| 24.11.2025 | 120,50 | 122,26 | 119,04 | 119,49 | -0,63% | 4.888.383,00 |
| 21.11.2025 | 116,02 | 121,50 | 115,78 | 120,25 | 4,25% | 1.096.069,00 |
| 20.11.2025 | 115,49 | 116,77 | 114,11 | 115,35 | 0,13% | 754.409,00 |
| 19.11.2025 | 116,89 | 116,89 | 113,97 | 115,20 | -1,17% | 767.229,00 |
| 18.11.2025 | 116,49 | 117,72 | 115,69 | 116,56 | -0,61% | 776.931,00 |
| 17.11.2025 | 121,50 | 121,80 | 116,72 | 117,27 | -3,52% | 928.962,00 |
| 14.11.2025 | 123,40 | 123,40 | 121,51 | 121,55 | -1,22% | 684.479,00 |
| 13.11.2025 | 122,95 | 124,86 | 122,62 | 123,05 | -0,44% | 720.206,00 |
| 12.11.2025 | 121,97 | 125,68 | 121,97 | 123,60 | 1,09% | 919.566,00 |
| 11.11.2025 | 120,37 | 124,10 | 120,37 | 122,27 | 1,75% | 927.750,00 |
| 10.11.2025 | 121,20 | 121,78 | 118,75 | 120,17 | -2,85% | 1.044.530,00 |
| 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% | 963.058,00 |
| 05.11.2025 | 119,54 | 121,87 | 119,25 | 121,16 | 0,99% | 935.550,00 |
| 04.11.2025 | 118,49 | 120,78 | 118,32 | 119,97 | 0,77% | 1.329.048,00 |
| 03.11.2025 | 118,10 | 119,06 | 115,64 | 119,05 | 0,03% | 1.363.857,00 |
| 31.10.2025 | 118,34 | 119,54 | 115,39 | 119,02 | 0,23% | 1.373.196,00 |
| 30.10.2025 | 125,01 | 128,40 | 117,73 | 118,75 | -6,17% | 2.535.101,00 |
| 29.10.2025 | 129,74 | 130,82 | 126,04 | 126,56 | -2,35% | 1.546.079,00 |
| 28.10.2025 | 129,55 | 130,75 | 128,28 | 129,61 | 0,05% | 544.045,00 |
| 27.10.2025 | 129,10 | 129,77 | 128,69 | 129,55 | 0,28% | 541.939,00 |
| 24.10.2025 | 129,29 | 130,47 | 128,48 | 129,19 | 0,91% | 699.259,00 |
| 23.10.2025 | 128,12 | 128,36 | 126,57 | 128,02 | -0,82% | 536.836,00 |
| 22.10.2025 | 128,98 | 130,25 | 128,16 | 129,08 | 0,52% | 606.931,00 |
| 21.10.2025 | 128,09 | 129,11 | 127,28 | 128,41 | 0,28% | 371.998,00 |
| 20.10.2025 | 126,43 | 128,48 | 125,66 | 128,05 | 1,72% | 489.399,00 |
| 17.10.2025 | 125,37 | 126,27 | 124,60 | 125,88 | 0,50% | 391.327,00 |
| 16.10.2025 | 125,44 | 126,94 | 124,76 | 125,25 | -0,60% | 542.148,00 |
| 15.10.2025 | 125,77 | 127,92 | 124,87 | 126,00 | -0,49% | 814.693,00 |
| 14.10.2025 | 123,58 | 126,95 | 123,10 | 126,62 | 2,19% | 738.844,00 |
| 13.10.2025 | 124,10 | 124,60 | 122,93 | 123,91 | -0,06% | 454.761,00 |
| 10.10.2025 | 126,88 | 126,94 | 123,13 | 123,99 | -1,89% | 595.281,00 |
| 09.10.2025 | 128,50 | 128,88 | 126,31 | 126,38 | -1,18% | 686.443,00 |
| 08.10.2025 | 131,05 | 131,26 | 127,43 | 127,89 | -2,40% | 660.565,00 |
| 07.10.2025 | 129,18 | 131,84 | 129,18 | 131,04 | 2,26% | 658.738,00 |
| 06.10.2025 | 130,66 | 131,16 | 127,88 | 128,14 | -2,23% | 742.860,00 |
| 03.10.2025 | 132,30 | 133,15 | 130,87 | 131,06 | -0,79% | 66.617,00 |
| 02.10.2025 | 132,51 | 133,50 | 131,10 | 132,10 | -0,58% | 681.148,00 |
| 01.10.2025 | 133,13 | 134,59 | 132,07 | 132,87 | 0,00% | 738.516,00 |
| 30.09.2025 | 130,80 | 133,55 | 130,09 | 132,87 | 1,75% | 642.197,00 |
| 29.09.2025 | 130,72 | 131,80 | 129,20 | 130,59 | -0,16% | 481.205,00 |
| 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% | 590.448,00 |
| 24.09.2025 | 132,06 | 134,34 | 131,32 | 133,62 | 0,59% | 530.844,00 |
| 23.09.2025 | 131,31 | 134,01 | 131,22 | 132,83 | 1,28% | 677.491,00 |
| 22.09.2025 | 129,80 | 131,68 | 129,44 | 131,15 | 0,76% | 754.288,00 |
| 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% | 703.023,00 |
| 17.09.2025 | 130,73 | 131,34 | 127,55 | 128,00 | -1,62% | 1.277.245,00 |
| 16.09.2025 | 130,82 | 131,31 | 129,66 | 130,11 | -0,64% | 737.057,00 |
| 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 |