Holen Sie sich die Stockscreener-App
178.34
2.91%
-5.35
Handel nachbörslich:
178.35
0.010
+0.01%
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 |
|---|---|---|---|---|---|
| 2026-08-11 | $187.0 | $177.9 | $9.05 | 1,104,526.0 | -2.91% |
| 2026-08-10 | $183.9 | $180.6 | $3.39 | 786,596.0 | -0.04% |
| 2026-08-07 | $183.9 | $176.6 | $7.28 | 1,244,914.0 | +1.72% |
| 2026-08-06 | $188.2 | $178.9 | $9.34 | 1,706,869.0 | -4.25% |
| 2026-08-05 | $208.5 | $183.6 | $24.91 | 3,798,342.0 | -17.24% |
| 2026-08-04 | $234.3 | $222.8 | $11.46 | 2,595,152.0 | -2.43% |
| 2026-08-03 | $247.5 | $232.0 | $15.52 | 1,345,434.0 | -2.68% |
| 2026-07-31 | $240.9 | $236.1 | $4.82 | 306,507.0 | +0.52% |
| 2026-07-30 | $241.8 | $238.8 | $2.98 | 392,975.0 | -0.87% |
| 2026-07-29 | $244.5 | $238.7 | $5.81 | 694,553.0 | +0.63% |
| 2026-07-28 | $241.7 | $237.2 | $4.51 | 649,868.0 | +1.33% |
| 2026-07-27 | $239.1 | $233.6 | $5.53 | 625,324.0 | +0.37% |
| 2026-07-24 | $237.8 | $231.2 | $6.65 | 535,281.0 | +0.50% |
| 2026-07-23 | $235.2 | $230.0 | $5.25 | 480,252.0 | +0.94% |
| 2026-07-22 | $237.1 | $230.3 | $6.76 | 979,376.0 | -2.19% |
| 2026-07-21 | $237.9 | $234.3 | $3.56 | 503,369.0 | +1.36% |
| 2026-07-20 | $238.6 | $233.6 | $5.01 | 504,891.0 | -1.21% |
| 2026-07-17 | $238.5 | $233.4 | $5.18 | 545,697.0 | +1.26% |
| 2026-07-16 | $237.3 | $231.7 | $5.59 | 502,776.0 | +1.04% |
| 2026-07-15 | $232.2 | $225.2 | $7.07 | 462,916.0 | -0.34% |
| 2026-07-14 | $236.5 | $229.9 | $6.63 | 771,106.0 | -1.35% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $247.5 | $176.6 | $70.91 | 13,686,359.0 | -25.73% |
| 2026-07 | $244.5 | $220.5 | $23.99 | 14,546,802.0 | +7.92% |
| 2026-06 | $224.2 | $186.6 | $37.57 | 17,105,450.0 | +14.47% |
| 2026-05 | $202.7 | $148.0 | $54.69 | 21,567,067.0 | +25.28% |
| 2026-04 | $156.2 | $143.1 | $13.08 | 13,453,368.0 | +0.94% |
| 2026-03 | $159.4 | $146.1 | $13.33 | 19,574,086.0 | -1.67% |
| 2026-02 | $157.9 | $108.9 | $49.03 | 28,528,838.0 | +42.95% |
| 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% |
2.03%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):