Holen Sie sich die Stockscreener-App
114.41
0.27%
-0.31
Handel nachbörslich:
114.41
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 |
|---|---|---|---|---|---|
| 2025-12-24 | $115.0 | $113.1 | $1.91 | 328,977.0 | -0.27% |
| 2025-12-23 | $116.3 | $114.7 | $1.63 | 442,753.0 | -1.54% |
| 2025-12-22 | $117.4 | $114.7 | $2.73 | 625,691.0 | +1.14% |
| 2025-12-19 | $116.5 | $114.7 | $1.88 | 1,773,765.0 | -0.82% |
| 2025-12-18 | $118.7 | $115.4 | $3.30 | 626,818.0 | -1.92% |
| 2025-12-17 | $120.1 | $117.5 | $2.58 | 588,100.0 | +0.41% |
| 2025-12-16 | $120.6 | $117.7 | $2.94 | 816,237.0 | -1.76% |
| 2025-12-15 | $122.4 | $118.5 | $3.88 | 1,048,089.0 | -1.07% |
| 2025-12-12 | $121.8 | $120.7 | $1.07 | 770,413.0 | +0.85% |
| 2025-12-11 | $122.6 | $117.6 | $4.99 | 1,045,582.0 | +1.39% |
| 2025-12-10 | $119.4 | $116.3 | $3.04 | 969,422.0 | +1.72% |
| 2025-12-09 | $117.6 | $116.0 | $1.62 | 573,728.0 | -0.32% |
| 2025-12-08 | $117.9 | $115.9 | $1.99 | 687,660.0 | -0.29% |
| 2025-12-05 | $118.7 | $117.2 | $1.56 | 620,038.0 | +0.09% |
| 2025-12-04 | $118.5 | $116.4 | $2.11 | 660,646.0 | -0.82% |
| 2025-12-03 | $120.4 | $117.8 | $2.53 | 722,369.0 | -0.78% |
| 2025-12-02 | $120.6 | $118.0 | $2.59 | 855,477.0 | -0.05% |
| 2025-12-01 | $120.6 | $118.7 | $1.93 | 831,038.0 | -0.37% |
| 2025-11-28 | $120.5 | $119.6 | $0.90 | 503,453.0 | -0.35% |
| 2025-11-26 | $122.2 | $119.9 | $2.27 | 536,677.0 | -1.05% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $122.6 | $113.1 | $9.49 | 14,315,780.0 | -4.40% |
| 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% |
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% |
0.61%
1.09%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):