125,932$
-0,14%
Echtzeit-Aktienkurs DaVita HealthCare Partners Inc.
Bid:
Ask:
Aktienkurse zur DaVita HealthCare Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 127,60 | 128,57 | 125,64 | 126,11 | -1,20% | 749.549,00 |
| 17.04.2024 | 130,64 | 130,64 | 126,84 | 127,64 | -1,65% | 555.041,00 |
| 16.04.2024 | 130,48 | 130,98 | 128,69 | 129,78 | -0,14% | 345.882,00 |
| 15.04.2024 | 132,28 | 133,08 | 129,86 | 129,96 | -0,35% | 451.200,00 |
| 12.04.2024 | 130,70 | 131,82 | 129,52 | 130,42 | -0,75% | 513.129,00 |
| 11.04.2024 | 132,61 | 132,61 | 130,78 | 131,40 | -0,50% | 342.290,00 |
| 10.04.2024 | 133,01 | 134,48 | 131,99 | 132,06 | -1,51% | 454.522,00 |
| 09.04.2024 | 134,60 | 134,81 | 133,19 | 134,08 | 0,26% | 310.549,00 |
| 08.04.2024 | 133,72 | 134,24 | 132,48 | 133,73 | 0,09% | 383.108,00 |
| 05.04.2024 | 133,18 | 134,41 | 132,35 | 133,61 | 0,50% | 474.736,00 |
| 04.04.2024 | 136,40 | 136,40 | 132,72 | 132,95 | -1,73% | 555.426,00 |
| 03.04.2024 | 135,15 | 136,29 | 134,91 | 135,29 | 0,19% | 489.669,00 |
| 02.04.2024 | 134,74 | 136,16 | 131,81 | 135,04 | -2,03% | 926.460,00 |
| 01.04.2024 | 138,14 | 138,25 | 136,03 | 137,84 | -0,15% | 455.939,00 |
| 28.03.2024 | 137,00 | 138,14 | 136,96 | 138,05 | 0,88% | 608.798,00 |
| 27.03.2024 | 136,41 | 137,00 | 135,69 | 136,85 | 1,18% | 251.918,00 |
| 26.03.2024 | 135,00 | 136,63 | 134,80 | 135,25 | 0,36% | 431.171,00 |
| 25.03.2024 | 135,31 | 136,19 | 134,28 | 134,77 | 0,49% | 504.596,00 |
| 22.03.2024 | 136,40 | 136,86 | 133,16 | 134,11 | -1,56% | 603.201,00 |
| 21.03.2024 | 138,93 | 139,35 | 135,00 | 136,24 | -1,83% | 704.362,00 |
| 20.03.2024 | 138,47 | 139,38 | 137,20 | 138,78 | 0,33% | 626.035,00 |
| 19.03.2024 | 137,17 | 138,78 | 137,17 | 138,33 | 0,96% | 620.783,00 |
| 18.03.2024 | 135,26 | 138,71 | 134,08 | 137,02 | 0,27% | 830.223,00 |
| 15.03.2024 | 133,90 | 136,72 | 133,01 | 136,65 | 0,48% | 4.320.667,00 |
| 14.03.2024 | 138,14 | 138,57 | 134,84 | 136,00 | -1,64% | 558.550,00 |
| 13.03.2024 | 139,50 | 141,54 | 136,72 | 138,27 | -0,68% | 1.043.603,00 |
| 12.03.2024 | 135,84 | 139,72 | 135,80 | 139,21 | 2,50% | 949.998,00 |
| 11.03.2024 | 134,34 | 137,91 | 134,26 | 135,82 | 0,48% | 811.358,00 |
| 08.03.2024 | 134,08 | 136,60 | 134,08 | 135,17 | 0,81% | 494.942,00 |
| 07.03.2024 | 132,58 | 135,69 | 132,34 | 134,08 | 1,59% | 645.661,00 |
| 06.03.2024 | 133,04 | 134,90 | 130,88 | 131,98 | -1,98% | 898.815,00 |
| 05.03.2024 | 133,40 | 136,29 | 132,00 | 134,65 | 7,09% | 1.990.771,00 |
| 04.03.2024 | 126,46 | 128,31 | 124,78 | 125,73 | -0,94% | 717.862,00 |
| 01.03.2024 | 127,03 | 127,26 | 124,70 | 126,92 | -0,04% | 835.405,00 |
| 29.02.2024 | 127,21 | 127,91 | 125,69 | 126,97 | 0,00% | 1.041.200,00 |
| 28.02.2024 | 127,58 | 128,72 | 126,07 | 126,97 | -0,49% | 706.665,00 |
| 27.02.2024 | 124,53 | 128,04 | 124,42 | 127,60 | 2,11% | 854.369,00 |
| 26.02.2024 | 126,55 | 126,79 | 124,90 | 124,96 | -0,24% | 625.182,00 |
| 23.02.2024 | 122,95 | 125,47 | 122,65 | 125,26 | 1,95% | 630.572,00 |
| 22.02.2024 | 121,15 | 123,31 | 120,78 | 122,87 | 1,64% | 793.849,00 |
| 21.02.2024 | 122,03 | 122,51 | 119,42 | 120,89 | -1,72% | 945.088,00 |
| 20.02.2024 | 122,17 | 123,44 | 120,94 | 123,00 | 0,64% | 865.247,00 |
| 16.02.2024 | 119,29 | 124,28 | 118,60 | 122,22 | 1,96% | 1.065.200,00 |
| 15.02.2024 | 123,70 | 124,86 | 118,56 | 119,87 | -2,87% | 1.458.505,00 |
| 14.02.2024 | 123,00 | 128,28 | 120,59 | 123,41 | 8,64% | 2.896.627,00 |
| 13.02.2024 | 112,28 | 115,31 | 111,10 | 113,60 | -0,61% | 1.488.939,00 |
| 12.02.2024 | 110,27 | 114,59 | 108,76 | 114,30 | 4,04% | 1.610.396,00 |
| 09.02.2024 | 110,86 | 111,28 | 109,73 | 109,86 | -0,87% | 788.695,00 |
| 08.02.2024 | 111,17 | 111,29 | 109,71 | 110,82 | -0,71% | 602.685,00 |
| 07.02.2024 | 112,09 | 113,71 | 111,41 | 111,61 | -0,42% | 711.338,00 |
| 06.02.2024 | 110,98 | 112,84 | 110,83 | 112,08 | 1,21% | 847.702,00 |
| 05.02.2024 | 110,95 | 111,67 | 109,59 | 110,74 | -0,42% | 799.035,00 |
| 02.02.2024 | 111,32 | 112,02 | 110,50 | 111,21 | -0,91% | 640.896,00 |
| 01.02.2024 | 108,42 | 112,50 | 108,04 | 112,23 | 3,76% | 891.338,00 |
| 31.01.2024 | 108,16 | 109,74 | 107,74 | 108,16 | 0,60% | 675.127,00 |
| 30.01.2024 | 108,45 | 109,24 | 107,44 | 107,52 | -0,73% | 670.794,00 |
| 29.01.2024 | 106,44 | 108,37 | 105,83 | 108,31 | 1,06% | 754.158,00 |
| 26.01.2024 | 107,62 | 108,58 | 107,06 | 107,17 | -0,24% | 803.830,00 |
| 25.01.2024 | 104,70 | 107,60 | 104,70 | 107,43 | 2,84% | 966.377,00 |
| 24.01.2024 | 105,62 | 106,66 | 103,55 | 104,46 | 0,55% | 789.880,00 |
| 23.01.2024 | 105,27 | 106,88 | 103,40 | 103,89 | -0,71% | 777.982,00 |
| 22.01.2024 | 105,08 | 106,59 | 104,56 | 104,63 | -0,12% | 847.715,00 |
| 19.01.2024 | 105,32 | 105,55 | 104,14 | 104,76 | -0,62% | 900.745,00 |
| 18.01.2024 | 104,41 | 105,41 | 103,67 | 105,41 | 0,73% | 738.942,00 |
| 17.01.2024 | 104,29 | 106,47 | 103,76 | 104,65 | -0,16% | 719.595,00 |
| 16.01.2024 | 108,47 | 108,87 | 104,07 | 104,82 | -3,92% | 1.295.789,00 |
| 12.01.2024 | 109,97 | 110,50 | 108,58 | 109,10 | -0,76% | 556.768,00 |
| 11.01.2024 | 109,90 | 110,02 | 108,42 | 109,94 | 0,27% | 709.034,00 |
| 10.01.2024 | 108,24 | 109,92 | 108,16 | 109,64 | 1,10% | 624.735,00 |
| 09.01.2024 | 108,16 | 109,00 | 107,52 | 108,45 | -0,33% | 748.613,00 |
| 08.01.2024 | 107,62 | 109,04 | 107,17 | 108,81 | 1,46% | 616.434,00 |
| 05.01.2024 | 106,20 | 108,28 | 105,71 | 107,24 | 1,00% | 666.217,00 |
| 04.01.2024 | 105,70 | 107,73 | 105,62 | 106,18 | 0,85% | 628.068,00 |
| 03.01.2024 | 105,81 | 106,71 | 104,96 | 105,29 | -1,50% | 634.608,00 |
| 02.01.2024 | 104,54 | 107,38 | 104,54 | 106,89 | 2,03% | 811.150,00 |
| 29.12.2023 | 104,40 | 105,08 | 103,96 | 104,76 | 0,31% | 494.797,00 |
| 28.12.2023 | 103,57 | 105,34 | 103,57 | 104,44 | 0,46% | 682.773,00 |
| 27.12.2023 | 104,51 | 104,95 | 103,55 | 103,96 | -0,53% | 536.733,00 |
| 26.12.2023 | 104,11 | 105,26 | 103,77 | 104,51 | 0,17% | 453.837,00 |
| 22.12.2023 | 104,85 | 105,49 | 103,68 | 104,33 | -0,41% | 623.827,00 |
| 21.12.2023 | 105,00 | 105,36 | 103,99 | 104,76 | 0,86% | 927.861,00 |
| 20.12.2023 | 106,01 | 106,71 | 103,85 | 103,87 | -2,41% | 819.307,00 |
| 19.12.2023 | 107,29 | 107,86 | 105,82 | 106,43 | -0,47% | 771.764,00 |
| 18.12.2023 | 106,48 | 107,83 | 106,15 | 106,93 | 1,17% | 664.326,00 |
| 15.12.2023 | 106,82 | 107,41 | 105,08 | 105,69 | -1,39% | 1.841.212,00 |
| 14.12.2023 | 109,69 | 111,47 | 106,99 | 107,18 | -1,49% | 1.718.535,00 |
| 13.12.2023 | 108,45 | 109,40 | 107,06 | 108,80 | 0,29% | 784.807,00 |
| 12.12.2023 | 107,50 | 108,74 | 106,77 | 108,48 | 1,41% | 822.691,00 |
| 11.12.2023 | 107,58 | 107,89 | 106,43 | 106,97 | -0,57% | 962.264,00 |
| 08.12.2023 | 105,70 | 108,21 | 105,21 | 107,58 | 1,74% | 1.029.978,00 |
| 07.12.2023 | 104,27 | 105,89 | 104,27 | 105,74 | 1,52% | 828.646,00 |
| 06.12.2023 | 104,98 | 105,99 | 103,88 | 104,16 | -0,43% | 957.163,00 |
| 05.12.2023 | 105,90 | 106,15 | 103,77 | 104,61 | -1,86% | 819.042,00 |
| 04.12.2023 | 104,00 | 106,96 | 103,47 | 106,59 | 2,19% | 1.128.897,00 |
| 01.12.2023 | 101,49 | 104,90 | 100,56 | 104,31 | 2,81% | 1.219.163,00 |
| 30.11.2023 | 99,77 | 101,71 | 99,19 | 101,46 | 1,86% | 1.742.082,00 |
| 29.11.2023 | 99,82 | 101,90 | 98,95 | 99,61 | -0,06% | 987.422,00 |
| 28.11.2023 | 99,31 | 100,07 | 98,26 | 99,67 | 0,28% | 1.152.436,00 |
| 27.11.2023 | 98,85 | 100,18 | 98,85 | 99,39 | 0,13% | 1.132.238,00 |
| 24.11.2023 | 99,56 | 100,29 | 98,56 | 99,26 | -0,22% | 488.684,00 |