Holen Sie sich die Stockscreener-App
140.83
5.62%
-8.39
Vorhandelsmarkt:
140.69
-0.14
-0.10%
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 |
|---|---|---|---|---|---|
| 2026-02-06 | $151.4 | $139.5 | $11.88 | 2,254,831.0 | -5.62% |
| 2026-02-05 | $150.4 | $142.5 | $7.93 | 2,221,416.0 | +5.04% |
| 2026-02-04 | $147.6 | $135.9 | $11.70 | 3,045,605.0 | +5.44% |
| 2026-02-03 | $139.9 | $125.0 | $14.86 | 4,808,763.0 | +21.17% |
| 2026-02-02 | $111.3 | $108.9 | $2.45 | 2,398,009.0 | +1.69% |
| 2026-01-30 | $109.5 | $105.4 | $4.09 | 1,075,770.0 | +1.96% |
| 2026-01-29 | $107.8 | $105.5 | $2.25 | 1,145,239.0 | +1.28% |
| 2026-01-28 | $106.8 | $104.1 | $2.79 | 710,290.0 | +0.26% |
| 2026-01-27 | $107.0 | $105.0 | $1.92 | 750,152.0 | -1.77% |
| 2026-01-26 | $108.6 | $106.7 | $1.91 | 582,908.0 | -0.56% |
| 2026-01-23 | $109.2 | $107.4 | $1.77 | 1,026,528.0 | -0.96% |
| 2026-01-22 | $110.4 | $107.2 | $3.22 | 904,341.0 | +2.70% |
| 2026-01-21 | $106.7 | $103.9 | $2.79 | 970,437.0 | +2.28% |
| 2026-01-20 | $105.1 | $103.5 | $1.64 | 925,403.0 | -0.77% |
| 2026-01-16 | $106.3 | $104.2 | $2.12 | 649,782.0 | -1.04% |
| 2026-01-15 | $106.4 | $102.3 | $4.12 | 948,699.0 | +1.90% |
| 2026-01-14 | $104.9 | $101.0 | $3.86 | 2,113,813.0 | -0.57% |
| 2026-01-13 | $110.1 | $104.2 | $5.86 | 1,083,337.0 | -5.11% |
| 2026-01-12 | $111.7 | $109.6 | $2.12 | 566,044.0 | -1.21% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02 | $151.4 | $108.9 | $42.54 | 16,983,455.0 | +28.80% |
| 2026-01 | $115.8 | $101.0 | $14.82 | 18,485,580.0 | -3.76% |
Davita Inc-Aktien (DVA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $122.6 | $112.5 | $10.07 | 15,384,520.0 | -4.90% |
| 2025-11 | $125.7 | $114.0 | $11.71 | 20,906,741.0 | +0.55% |
| 2025-10 | $134.6 | $115.4 | $19.20 | 17,739,815.0 | -10.42% |
| 2025-09 | $138.4 | $127.0 | $11.42 | 17,252,012.0 | -3.55% |
| 2025-08 | $142.0 | $126.1 | $15.90 | 18,510,485.0 | -1.86% |
| 2025-07 | $151.8 | $138.7 | $13.20 | 15,539,134.0 | -1.46% |
| 2025-06 | $143.6 | $132.6 | $11.07 | 16,963,954.0 | +4.54% |
| 2025-05 | $147.7 | $134.6 | $13.12 | 17,178,668.0 | -3.74% |
| 2025-04 | $157.1 | $132.6 | $24.49 | 18,677,070.0 | -7.47% |
| 2025-03 | $154.1 | $138.6 | $15.44 | 17,968,182.0 | +3.44% |
| 2025-02 | $178.5 | $140.5 | $37.99 | 22,704,722.0 | -16.07% |
| 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% |
5.86%
1.25%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):