Holen Sie sich die Stockscreener-App
151.65
2.25%
-3.49
Handel nachbörslich:
151.65
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 |
|---|---|---|---|---|---|
| 2026-05-01 | $155.8 | $151.3 | $4.57 | 579,438.0 | -2.25% |
| 2026-04-30 | $155.2 | $149.6 | $5.59 | 741,847.0 | +2.07% |
| 2026-04-29 | $153.7 | $149.3 | $4.35 | 822,326.0 | +1.28% |
| 2026-04-28 | $152.1 | $149.9 | $2.16 | 466,374.0 | +0.01% |
| 2026-04-27 | $153.7 | $149.8 | $3.91 | 463,838.0 | -1.19% |
| 2026-04-24 | $154.4 | $150.0 | $4.46 | 634,892.0 | -2.05% |
| 2026-04-23 | $156.2 | $153.0 | $3.15 | 606,099.0 | +1.71% |
| 2026-04-22 | $152.5 | $149.4 | $3.11 | 540,239.0 | +1.68% |
| 2026-04-21 | $151.5 | $149.5 | $2.05 | 461,779.0 | +0.38% |
| 2026-04-20 | $149.8 | $147.1 | $2.77 | 454,087.0 | +0.96% |
| 2026-04-17 | $149.5 | $146.6 | $2.89 | 620,834.0 | -0.15% |
| 2026-04-16 | $148.8 | $145.0 | $3.77 | 779,485.0 | +2.46% |
| 2026-04-15 | $149.3 | $143.1 | $6.25 | 844,211.0 | -3.27% |
| 2026-04-14 | $152.0 | $149.1 | $2.86 | 448,929.0 | -1.39% |
| 2026-04-13 | $152.0 | $148.8 | $3.14 | 411,560.0 | +1.01% |
| 2026-04-10 | $151.3 | $149.3 | $2.04 | 456,025.0 | -0.42% |
| 2026-04-09 | $151.6 | $147.9 | $3.73 | 556,082.0 | +1.51% |
| 2026-04-08 | $153.0 | $148.3 | $4.71 | 737,388.0 | -0.84% |
| 2026-04-07 | $151.6 | $148.9 | $2.72 | 647,688.0 | -0.28% |
| 2026-04-06 | $150.2 | $144.8 | $5.46 | 640,474.0 | +3.12% |
| 2026-04-02 | $151.2 | $144.8 | $6.42 | 1,141,334.0 | -3.17% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $155.8 | $151.3 | $4.57 | 579,438.0 | +0.00% |
| 2026-04 | $156.2 | $143.1 | $13.08 | 14,032,806.0 | -1.33% |
| 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% |
0.75%
7.48%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):