Holen Sie sich die Stockscreener-App
142.40
2.41%
-3.52
Handel nachbörslich:
142.40
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt DVA?
Forum
Prognose
Aktiensplit
Davita Inc-Aktien (DVA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02-21 | $144.8 | $141.0 | $3.75 | 1,562,746.0 | -2.41% |
| 2025-02-20 | $154.5 | $144.0 | $10.53 | 2,272,575.0 | -5.83% |
| 2025-02-19 | $155.6 | $152.5 | $3.17 | 1,219,291.0 | -0.06% |
| 2025-02-18 | $158.2 | $153.0 | $5.21 | 1,731,227.0 | -1.51% |
| 2025-02-14 | $159.3 | $150.1 | $9.16 | 5,082,108.0 | -11.09% |
| 2025-02-13 | $178.4 | $172.5 | $5.86 | 993,395.0 | +2.94% |
| 2025-02-12 | $172.9 | $170.8 | $2.06 | 566,486.0 | -1.01% |
| 2025-02-11 | $174.3 | $172.1 | $2.15 | 426,672.0 | +0.13% |
| 2025-02-10 | $174.5 | $170.1 | $4.37 | 562,493.0 | -0.03% |
| 2025-02-07 | $174.6 | $170.8 | $3.78 | 567,862.0 | +0.88% |
| 2025-02-06 | $177.6 | $169.4 | $8.28 | 803,854.0 | -2.71% |
| 2025-02-05 | $178.5 | $176.3 | $2.21 | 503,470.0 | -0.28% |
| 2025-02-04 | $178.3 | $175.2 | $3.07 | 481,194.0 | +0.16% |
| 2025-02-03 | $178.2 | $173.4 | $4.78 | 713,914.0 | +0.49% |
| 2025-01-31 | $179.6 | $176.1 | $3.51 | 494,690.0 | -0.17% |
| 2025-01-30 | $177.9 | $173.9 | $4.01 | 524,332.0 | +1.57% |
| 2025-01-29 | $176.8 | $173.1 | $3.75 | 568,628.0 | +0.32% |
| 2025-01-28 | $178.8 | $172.3 | $6.42 | 642,056.0 | -1.32% |
| 2025-01-27 | $176.5 | $170.0 | $6.48 | 609,347.0 | +3.08% |
| 2025-01-24 | $170.3 | $168.8 | $1.49 | 445,445.0 | +0.22% |
Davita Inc-Aktien (DVA) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Davita Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der DVA-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Davita Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Davita Inc-Aktien (DVA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02 | $178.5 | $141.0 | $37.47 | 19,050,033.0 | -19.18% |
| 2025-01 | $179.6 | $148.2 | $31.37 | 10,392,943.0 | +17.82% |
Davita Inc-Aktien (DVA) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $166.6 | $145.1 | $21.45 | 12,989,564.0 | -9.86% |
| 2024-11 | $169.5 | $140.5 | $29.01 | 16,209,075.0 | +18.85% |
| 2024-10 | $168.5 | $138.0 | $30.50 | 17,963,564.0 | -14.71% |
| 2024-09 | $166.0 | $148.1 | $17.91 | 15,236,620.0 | +8.62% |
| 2024-08 | $156.4 | $131.8 | $24.68 | 15,955,785.0 | +10.47% |
| 2024-07 | $145.4 | $133.6 | $11.76 | 12,990,898.0 | -1.41% |
| 2024-06 | $147.3 | $136.5 | $10.80 | 19,127,708.0 | -5.81% |
| 2024-05 | $147.9 | $131.3 | $16.66 | 21,728,273.0 | +5.83% |
| 2024-04 | $139.5 | $125.6 | $13.84 | 11,700,577.0 | +0.70% |
| 2024-03 | $141.5 | $124.7 | $16.84 | 18,447,311.0 | +8.73% |
| 2024-02 | $128.7 | $108.0 | $20.67 | 20,259,157.0 | +17.39% |
| 2024-01 | $110.5 | $103.4 | $7.10 | 15,935,936.0 | +3.25% |
Davita Inc-Aktien (DVA) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $111.5 | $100.6 | $10.91 | 17,762,322.0 | +3.25% |
| 2023-11 | $101.9 | $76.23 | $25.67 | 30,825,532.0 | +31.37% |
| 2023-10 | $95.29 | $71.51 | $23.78 | 36,972,285.0 | -18.30% |
| 2023-09 | $104.2 | $94.16 | $10.00 | 16,670,569.0 | -7.70% |
| 2023-08 | $117.0 | $99.71 | $17.26 | 15,967,942.0 | +0.42% |
| 2023-07 | $107.0 | $99.36 | $7.60 | 11,190,682.0 | +1.51% |
| 2023-06 | $101.0 | $92.64 | $8.33 | 11,984,088.0 | +7.26% |
| 2023-05 | $103.0 | $86.27 | $16.73 | 17,179,230.0 | +3.66% |
| 2023-04 | $90.57 | $80.94 | $9.63 | 9,791,551.0 | +11.40% |
| 2023-03 | $82.44 | $73.20 | $9.24 | 15,577,640.0 | -1.40% |
| 2023-02 | $87.03 | $79.82 | $7.21 | 14,120,062.0 | -0.16% |
| 2023-01 | $82.41 | $74.12 | $8.29 | 11,992,518.0 | +10.34% |
5.57%
0.65%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):