136.27
price down icon0.39%   -0.6806
 
loading

Davita Inc-Aktien (DVA) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-09-03 $137.3 $136.1 $1.20 64,965.0 -0.63%
2025-09-02 $137.0 $135.0 $2.00 1,039,249.0 -0.59%
2025-08-29 $137.8 $135.7 $2.03 531,319.0 +1.27%
2025-08-28 $138.1 $134.7 $3.34 990,208.0 -1.11%
2025-08-27 $139.7 $137.5 $2.14 506,658.0 -0.81%
2025-08-26 $139.0 $136.3 $2.64 951,992.0 +0.98%
2025-08-25 $141.0 $137.3 $3.72 468,148.0 -2.15%
2025-08-22 $141.8 $137.1 $4.65 714,521.0 +2.02%
2025-08-21 $140.6 $137.4 $3.23 564,670.0 +0.12%
2025-08-20 $138.3 $136.6 $1.67 466,969.0 +0.54%
2025-08-19 $137.4 $133.3 $4.17 746,796.0 +2.57%
2025-08-18 $137.0 $133.1 $3.88 692,246.0 -1.57%
2025-08-15 $136.2 $134.0 $2.14 721,002.0 +0.74%
2025-08-14 $134.9 $132.9 $2.00 691,333.0 -0.22%
2025-08-13 $135.6 $132.7 $2.89 614,909.0 +1.98%
2025-08-12 $132.6 $128.3 $4.28 755,762.0 +2.35%
2025-08-11 $130.7 $128.9 $1.78 850,170.0 -0.35%
2025-08-08 $130.5 $127.3 $3.19 949,568.0 +1.42%
2025-08-07 $129.6 $126.4 $3.20 1,120,880.0 -0.09%
2025-08-06 $137.1 $126.1 $11.06 3,367,732.0 -9.04%
2025-08-05 $141.5 $138.3 $3.24 1,222,337.0 +0.72%

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
2025-09 $137.3 $135.0 $2.28 1,104,214.0 -1.21%
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%

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%
$172.00
price down icon 0.42%
medical_care_facilities UHS
$181.01
price down icon 0.33%
medical_care_facilities EHC
$123.36
price down icon 0.44%
medical_care_facilities CHE
$461.38
price down icon 0.52%
medical_care_facilities FMS
$24.50
price up icon 0.57%
Kapitalisierung:     |  Volumen (24h):