Börse:
58,980$
5,23%
Echtzeit-Aktienkurs DaVita Inc
Bid:
58,909$
Ask:
59,052$
Aktienkurse zur DaVita Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2019 | 59,50 | 59,83 | 58,49 | 59,00 | 5,27% | - |
| 19.07.2019 | 56,70 | 56,75 | 55,98 | 56,05 | -1,22% | 1.042.594,00 |
| 18.07.2019 | 56,46 | 57,17 | 56,21 | 56,74 | 0,16% | 1.504.537,00 |
| 17.07.2019 | 55,90 | 57,39 | 55,55 | 56,65 | -1,82% | 1.272.608,00 |
| 16.07.2019 | 56,95 | 58,44 | 56,94 | 57,70 | 1,32% | 1.616.776,00 |
| 15.07.2019 | 56,90 | 57,52 | 56,14 | 56,95 | 0,09% | 2.005.978,00 |
| 12.07.2019 | 56,41 | 57,32 | 56,02 | 56,90 | 0,87% | 2.170.996,00 |
| 11.07.2019 | 55,69 | 56,70 | 55,25 | 56,41 | 3,22% | 2.901.108,00 |
| 10.07.2019 | 52,74 | 55,19 | 52,29 | 54,65 | 4,00% | 3.374.998,00 |
| 09.07.2019 | 52,56 | 52,85 | 50,68 | 52,55 | -5,33% | 6.653.621,00 |
| 08.07.2019 | 57,82 | 58,08 | 55,45 | 55,51 | -4,74% | 2.255.070,00 |
| 05.07.2019 | 57,16 | 58,43 | 56,88 | 58,27 | 1,52% | 1.102.698,00 |
| 03.07.2019 | 57,14 | 57,65 | 56,74 | 57,40 | 1,16% | 965.008,00 |
| 02.07.2019 | 56,00 | 57,12 | 55,81 | 56,74 | 1,16% | 1.498.790,00 |
| 01.07.2019 | 56,94 | 57,44 | 55,99 | 56,09 | -0,30% | 2.056.568,00 |
| 28.06.2019 | 55,44 | 56,39 | 55,06 | 56,26 | 1,53% | 2.032.306,00 |
| 27.06.2019 | 55,07 | 56,01 | 55,00 | 55,41 | 1,04% | 2.188.239,00 |
| 26.06.2019 | 54,38 | 55,04 | 53,80 | 54,84 | 1,05% | 2.198.329,00 |
| 25.06.2019 | 53,39 | 54,52 | 52,84 | 54,27 | 1,61% | 2.202.964,00 |
| 24.06.2019 | 52,98 | 53,54 | 52,82 | 53,41 | 0,60% | 2.354.603,00 |
| 21.06.2019 | 52,58 | 53,55 | 52,32 | 53,09 | 1,30% | 3.205.261,00 |
| 20.06.2019 | 51,90 | 53,02 | 51,63 | 52,41 | 2,22% | 2.884.098,00 |
| 19.06.2019 | 50,27 | 53,26 | 50,01 | 51,27 | 3,08% | 2.775.098,00 |
| 18.06.2019 | 49,68 | 50,21 | 49,13 | 49,74 | 0,99% | 880.530,00 |
| 17.06.2019 | 49,04 | 49,43 | 48,50 | 49,25 | 0,76% | 752.343,00 |
| 14.06.2019 | 49,04 | 49,23 | 48,49 | 48,88 | -0,31% | 765.572,00 |
| 13.06.2019 | 48,15 | 49,06 | 48,00 | 49,03 | 1,98% | 1.542.811,00 |
| 12.06.2019 | 48,13 | 48,21 | 47,22 | 48,08 | -0,31% | 1.427.225,00 |
| 11.06.2019 | 48,20 | 48,46 | 47,58 | 48,23 | 0,50% | 1.112.659,00 |
| 10.06.2019 | 47,81 | 48,39 | 47,64 | 47,99 | 0,63% | 735.929,00 |
| 07.06.2019 | 46,75 | 48,29 | 46,75 | 47,69 | 2,43% | 1.620.727,00 |
| 06.06.2019 | 46,55 | 47,17 | 46,36 | 46,56 | -0,13% | 1.154.853,00 |
| 05.06.2019 | 47,49 | 47,49 | 45,74 | 46,62 | -0,81% | 1.446.018,00 |
| 04.06.2019 | 45,66 | 47,08 | 45,65 | 47,00 | 3,75% | 2.319.460,00 |
| 03.06.2019 | 43,49 | 45,66 | 43,49 | 45,30 | 4,33% | 2.389.440,00 |
| 31.05.2019 | 44,24 | 44,24 | 43,40 | 43,42 | -2,73% | 1.663.216,00 |
| 30.05.2019 | 44,50 | 44,87 | 44,28 | 44,64 | 0,56% | 1.567.433,00 |
| 29.05.2019 | 46,51 | 46,75 | 44,18 | 44,39 | -5,39% | 2.916.568,00 |
| 28.05.2019 | 47,75 | 47,75 | 46,90 | 46,92 | -2,72% | 1.494.432,00 |
| 27.05.2019 | 48,18 | 48,23 | 48,18 | 48,23 | 1,41% | - |
| 24.05.2019 | 48,24 | 48,36 | 47,50 | 47,56 | -1,23% | 1.221.036,00 |
| 23.05.2019 | 48,72 | 48,98 | 47,61 | 48,15 | -2,23% | 1.448.026,00 |
| 22.05.2019 | 49,35 | 49,53 | 48,69 | 49,25 | -0,71% | 929.026,00 |
| 21.05.2019 | 49,10 | 49,71 | 48,90 | 49,60 | 1,49% | 1.312.692,00 |
| 20.05.2019 | 49,10 | 49,10 | 48,53 | 48,87 | -0,73% | 1.524.115,00 |
| 17.05.2019 | 49,49 | 50,02 | 49,22 | 49,23 | -1,54% | 1.839.898,00 |
| 16.05.2019 | 50,26 | 51,15 | 49,95 | 50,00 | -0,44% | 1.215.352,00 |
| 15.05.2019 | 50,71 | 50,94 | 49,79 | 50,22 | -1,99% | 1.599.318,00 |
| 14.05.2019 | 51,15 | 51,90 | 51,07 | 51,24 | 0,12% | 1.430.700,00 |
| 13.05.2019 | 50,93 | 51,34 | 50,18 | 51,18 | -1,78% | 1.609.613,00 |
| 10.05.2019 | 52,29 | 52,50 | 50,64 | 52,11 | -0,52% | 1.347.171,00 |
| 09.05.2019 | 51,16 | 52,74 | 50,93 | 52,38 | 1,20% | 1.996.087,00 |
| 08.05.2019 | 54,25 | 54,25 | 51,30 | 51,76 | -8,55% | 4.078.286,00 |
| 07.05.2019 | 57,09 | 57,35 | 55,99 | 56,60 | -2,06% | 1.447.963,00 |
| 06.05.2019 | 55,92 | 57,96 | 55,67 | 57,79 | 1,40% | 2.279.585,00 |
| 03.05.2019 | 56,61 | 57,25 | 56,55 | 56,99 | 0,85% | 1.568.195,00 |
| 02.05.2019 | 55,60 | 56,61 | 55,21 | 56,51 | 1,64% | 1.068.943,00 |
| 01.05.2019 | 55,51 | 56,18 | 55,24 | 55,60 | 0,65% | 886.678,00 |
| 30.04.2019 | 56,22 | 56,50 | 54,47 | 55,24 | -1,62% | 894.756,00 |
| 29.04.2019 | 55,74 | 57,01 | 55,36 | 56,15 | 0,97% | 1.433.156,00 |
| 26.04.2019 | 54,15 | 55,71 | 53,63 | 55,61 | 3,19% | 1.253.058,00 |
| 25.04.2019 | 53,79 | 54,52 | 53,44 | 53,89 | -0,26% | 1.900.697,00 |
| 24.04.2019 | 53,21 | 54,54 | 53,05 | 54,03 | 1,89% | 1.583.226,00 |
| 23.04.2019 | 51,21 | 53,39 | 51,21 | 53,03 | 3,78% | 1.481.565,00 |
| 22.04.2019 | 52,24 | 52,61 | 51,03 | 51,10 | -2,16% | 1.497.435,00 |
| 18.04.2019 | 51,08 | 52,64 | 51,06 | 52,23 | 2,31% | 1.975.427,00 |
| 17.04.2019 | 55,43 | 55,43 | 50,87 | 51,05 | -7,72% | 3.316.612,00 |
| 16.04.2019 | 55,60 | 56,55 | 55,09 | 55,32 | 0,27% | 2.574.941,00 |
| 15.04.2019 | 54,79 | 55,27 | 53,99 | 55,17 | 1,16% | 652.319,00 |
| 12.04.2019 | 54,99 | 55,50 | 54,39 | 54,54 | -0,16% | 874.102,00 |
| 11.04.2019 | 55,98 | 56,06 | 54,43 | 54,63 | -2,27% | 1.046.753,00 |
| 10.04.2019 | 54,97 | 56,01 | 54,87 | 55,90 | 1,43% | 1.250.939,00 |
| 09.04.2019 | 55,00 | 55,25 | 54,27 | 55,11 | -0,24% | 982.250,00 |
| 08.04.2019 | 55,82 | 55,88 | 55,05 | 55,24 | -1,27% | 565.514,00 |
| 05.04.2019 | 55,14 | 56,12 | 55,13 | 55,95 | 1,52% | 1.638.006,00 |
| 04.04.2019 | 55,27 | 55,75 | 54,97 | 55,11 | -0,29% | 722.165,00 |
| 03.04.2019 | 54,90 | 55,50 | 54,84 | 55,27 | 1,23% | 1.497.986,00 |
| 02.04.2019 | 54,77 | 54,98 | 54,24 | 54,60 | -0,58% | 1.351.826,00 |
| 01.04.2019 | 54,64 | 55,02 | 54,47 | 54,92 | 1,16% | 736.542,00 |
| 29.03.2019 | 53,93 | 54,36 | 53,63 | 54,29 | 1,44% | 686.374,00 |
| 28.03.2019 | 53,65 | 53,84 | 53,09 | 53,52 | 0,07% | 716.876,00 |
| 27.03.2019 | 53,03 | 53,80 | 52,57 | 53,48 | 0,73% | 1.461.391,00 |
| 26.03.2019 | 53,39 | 53,87 | 52,66 | 53,09 | -0,28% | 1.143.911,00 |
| 25.03.2019 | 53,97 | 54,00 | 52,59 | 53,24 | -1,50% | 1.000.557,00 |
| 22.03.2019 | 54,74 | 55,00 | 54,01 | 54,05 | -1,73% | 1.265.410,00 |
| 21.03.2019 | 53,85 | 55,67 | 53,78 | 55,00 | 2,40% | 2.280.854,00 |
| 20.03.2019 | 53,96 | 54,56 | 52,83 | 53,71 | -0,37% | 1.813.450,00 |
| 19.03.2019 | 52,51 | 54,37 | 52,23 | 53,91 | 3,53% | 2.257.630,00 |
| 18.03.2019 | 53,35 | 53,40 | 51,88 | 52,07 | -2,73% | 4.370.828,00 |
| 15.03.2019 | 53,60 | 54,04 | 53,14 | 53,53 | -0,09% | 2.110.871,00 |
| 14.03.2019 | 53,61 | 54,06 | 53,29 | 53,58 | -0,04% | 1.998.205,00 |
| 13.03.2019 | 51,62 | 54,05 | 51,62 | 53,60 | 4,42% | 3.089.868,00 |
| 12.03.2019 | 50,67 | 51,44 | 50,67 | 51,33 | 0,00% | 1.499.851,00 |
| 12.03.2019 | 50,67 | 51,44 | 50,67 | 51,33 | 1,70% | 1.499.851,00 |
| 11.03.2019 | 49,96 | 50,51 | 49,63 | 50,47 | 1,04% | 1.408.335,00 |
| 08.03.2019 | 50,16 | 50,49 | 49,48 | 49,95 | -1,17% | 2.355.715,00 |
| 07.03.2019 | 51,14 | 51,24 | 50,17 | 50,54 | -0,98% | 2.748.541,00 |
| 06.03.2019 | 53,23 | 53,40 | 50,95 | 51,04 | -3,88% | 3.483.465,00 |
| 05.03.2019 | 55,60 | 55,60 | 53,05 | 53,10 | -4,22% | 3.689.543,00 |
| 04.03.2019 | 55,78 | 56,71 | 54,66 | 55,44 | -2,82% | 2.244.548,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen