DaVita Inc. DVA
NYSE · Vereinigte Staaten · Gesundheitsdienstleistungen
$174,92-0,27 (-0,15 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $174,92 | -0,15 % | $176,08 | $178,36 | $174,92 | 533,20K |
| 2026-09-29 | $175,19 | -1,62 % | $176,92 | $176,98 | $174,08 | 637,00K |
| 2026-09-28 | $178,07 | -0,22 % | $178,71 | $182,36 | $177,51 | 439,40K |
| 2026-09-25 | $178,47 | +2,18 % | $175,38 | $179,10 | $174,67 |
| 519,80K |
| 2026-09-24 | $174,67 | -4,62 % | $183,10 | $183,78 | $174,32 | 812,40K |
| 2026-09-23 | $183,14 | -0,32 % | $184,03 | $186,23 | $182,48 | 544,30K |
| 2026-09-22 | $183,72 | +0,76 % | $184,01 | $185,85 | $182,94 | 552,50K |
| 2026-09-21 | $182,34 | -0,83 % | $184,47 | $185,00 | $182,03 | 565,00K |
| 2026-09-18 | $183,86 | +0,42 % | $183,96 | $185,85 | $181,27 | 2,10M |
| 2026-09-17 | $183,09 | -5,56 % | $194,57 | $195,75 | $182,30 | 1,41M |
| 2026-09-16 | $193,86 | +1,55 % | $191,43 | $195,07 | $189,99 | 599,30K |
| 2026-09-15 | $190,90 | +0,83 % | $188,09 | $191,40 | $186,35 | 685,90K |
| 2026-09-14 | $189,32 | +4,28 % | $185,00 | $189,95 | $184,00 | 702,80K |
| 2026-09-11 | $181,55 | +0,12 % | $181,24 | $184,00 | $180,96 | 767,80K |
| 2026-09-10 | $181,33 | -0,92 % | $183,62 | $184,41 | $180,47 | 565,30K |
| 2026-09-09 | $183,01 | +1,64 % | $178,90 | $185,26 | $176,82 | 688,80K |
| 2026-09-08 | $180,06 | -2,14 % | $183,16 | $183,28 | $179,77 | 621,30K |
| 2026-09-04 | $183,99 | +1,28 % | $180,97 | $184,13 | $179,95 | 473,70K |
| 2026-09-03 | $181,66 | +1,27 % | $179,67 | $183,34 | $178,00 | 674,20K |
| 2026-09-02 | $179,39 | +1,85 % | $176,43 | $179,85 | $176,43 | 513,10K |
| 2026-09-01 | $176,14 | +0,07 % | $176,32 | $179,04 | $175,47 | 672,60K |
| 2026-08-31 | $176,01 | -2,58 % | $179,74 | $180,36 | $175,71 | 573,90K |
| 2026-08-28 | $180,68 | +1,01 % | $180,00 | $182,53 | $178,80 | 461,80K |
| 2026-08-27 | $178,88 | -0,65 % | $178,00 | $179,78 | $175,90 | 489,90K |
| 2026-08-26 | $180,05 | +1,27 % | $173,37 | $182,26 | $173,37 | 528,80K |
| 2026-08-25 | $177,80 | +0,74 % | $175,61 | $179,34 | $175,30 | 578,50K |
| 2026-08-24 | $176,50 | +1,54 % | $174,03 | $177,17 | $171,40 | 1,11M |
| 2026-08-21 | $173,82 | -0,81 % | $175,25 | $176,19 | $173,74 | 632,60K |
| 2026-08-20 | $175,24 | -1,15 % | $176,69 | $177,54 | $175,13 | 483,40K |
| 2026-08-19 | $177,27 | -0,36 % | $178,77 | $180,24 | $176,96 | 414,00K |
| 2026-08-18 | $177,91 | +0,68 % | $178,13 | $179,83 | $176,90 | 489,50K |
| 2026-08-17 | $176,70 | -1,87 % | $177,97 | $180,00 | $176,20 | 499,90K |
| 2026-08-14 | $180,06 | +0,50 % | $179,00 | $182,69 | $178,92 | 506,60K |
| 2026-08-13 | $179,17 | -1,28 % | $182,88 | $183,57 | $178,92 | 655,50K |
| 2026-08-12 | $181,50 | +1,77 % | $178,00 | $183,28 | $176,85 | 1,21M |
| 2026-08-11 | $178,34 | -2,91 % | $183,18 | $186,96 | $177,91 | 1,11M |
| 2026-08-10 | $183,69 | -0,04 % | $182,33 | $183,95 | $180,55 | 786,70K |
| 2026-08-07 | $183,77 | +1,72 % | $181,94 | $183,87 | $176,59 | 1,24M |
| 2026-08-06 | $180,67 | -4,25 % | $186,01 | $188,24 | $178,90 | 1,82M |
| 2026-08-05 | $188,69 | -17,24 % | $205,25 | $208,53 | $183,62 | 3,81M |
| 2026-08-04 | $227,99 | -2,43 % | $228,00 | $234,26 | $222,80 | 2,61M |
| 2026-08-03 | $233,68 | -2,67 % | $245,00 | $247,49 | $231,97 | 1,35M |
| 2026-07-31 | $240,09 | +0,51 % | $237,81 | $240,91 | $236,09 | 426,60K |
| 2026-07-30 | $238,86 | -0,87 % | $239,65 | $241,77 | $238,79 | 393,00K |
| 2026-07-29 | $240,96 | +0,63 % | $241,14 | $244,49 | $238,68 | 694,50K |
| 2026-07-28 | $239,46 | +1,33 % | $237,67 | $241,73 | $237,22 | 650,50K |
| 2026-07-27 | $236,31 | +0,37 % | $235,53 | $239,10 | $233,56 | 625,50K |
| 2026-07-24 | $235,44 | +0,50 % | $235,01 | $237,85 | $231,20 | 535,30K |
| 2026-07-23 | $234,27 | +0,94 % | $231,56 | $235,25 | $230,00 | 480,40K |
| 2026-07-22 | $232,08 | -2,19 % | $237,11 | $237,11 | $230,35 | 979,40K |
| 2026-07-21 | $237,28 | +1,36 % | $234,70 | $237,88 | $234,32 | 503,40K |
| 2026-07-20 | $234,10 | -1,21 % | $236,43 | $238,64 | $233,63 | 505,00K |
| 2026-07-17 | $236,97 | +1,26 % | $234,34 | $238,53 | $233,36 | 545,70K |
| 2026-07-16 | $234,01 | +1,04 % | $231,72 | $237,32 | $231,72 | 506,70K |
| 2026-07-15 | $231,61 | -0,34 % | $229,58 | $232,24 | $225,17 | 462,90K |
| 2026-07-14 | $232,41 | -1,35 % | $233,93 | $236,54 | $229,90 | 771,20K |
| 2026-07-13 | $235,58 | +1,19 % | $233,35 | $239,44 | $233,06 | 783,10K |
| 2026-07-10 | $232,80 | +1,45 % | $230,91 | $234,87 | $228,44 | 775,50K |
| 2026-07-09 | $229,48 | -0,54 % | $231,94 | $232,66 | $224,35 | 806,10K |
| 2026-07-08 | $230,72 | -1,53 % | $235,03 | $235,03 | $229,50 | 850,50K |
| 2026-07-07 | $234,31 | -0,59 % | $238,93 | $239,64 | $230,99 | 914,00K |
| 2026-07-06 | $235,71 | +0,34 % | $235,50 | $238,64 | $233,63 | 871,20K |
| 2026-07-02 | $234,91 | +3,02 % | $230,95 | $236,51 | $230,58 | 842,30K |
| 2026-07-01 | $228,03 | +2,49 % | $221,62 | $229,80 | $220,50 | 850,50K |
| 2026-06-30 | $222,48 | +1,27 % | $219,31 | $224,19 | $217,21 | 804,70K |
| 2026-06-29 | $219,70 | +1,23 % | $217,59 | $221,59 | $216,02 | 837,20K |
| 2026-06-26 | $217,04 | +1,72 % | $212,23 | $217,04 | $212,22 | 1,67M |
| 2026-06-25 | $213,36 | +0,15 % | $208,00 | $215,03 | $207,10 | 885,80K |
| 2026-06-24 | $213,04 | +1,00 % | $211,60 | $214,00 | $210,83 | 511,70K |
| 2026-06-23 | $210,93 | +0,60 % | $210,57 | $213,82 | $209,95 | 858,10K |
| 2026-06-22 | $209,68 | +0,85 % | $209,07 | $215,33 | $208,62 | 783,10K |
| 2026-06-18 | $207,91 | -1,27 % | $211,99 | $213,07 | $206,85 | 1,39M |
| 2026-06-17 | $210,58 | +0,77 % | $207,89 | $213,44 | $207,88 | 637,70K |
| 2026-06-16 | $208,98 | -0,37 % | $211,95 | $211,95 | $207,25 | 765,80K |
| 2026-06-15 | $209,75 | +0,52 % | $207,93 | $210,59 | $204,98 | 846,30K |
| 2026-06-12 | $208,66 | +2,37 % | $204,81 | $211,80 | $204,06 | 936,60K |
| 2026-06-11 | $203,83 | +2,66 % | $200,00 | $205,42 | $198,37 | 849,70K |
| 2026-06-10 | $198,54 | +0,18 % | $198,99 | $200,00 | $197,17 | 633,60K |
| 2026-06-09 | $198,19 | +3,18 % | $193,63 | $198,26 | $193,39 | 679,80K |
| 2026-06-08 | $192,08 | -0,04 % | $192,30 | $193,73 | $190,43 | 645,90K |
| 2026-06-05 | $192,16 | -0,01 % | $193,21 | $196,38 | $191,60 | 624,20K |
| 2026-06-04 | $192,17 | -1,47 % | $197,66 | $199,15 | $191,01 | 676,80K |
| 2026-06-03 | $195,03 | +3,80 % | $188,49 | $196,45 | $186,61 | 736,00K |
| 2026-06-02 | $187,89 | -1,01 % | $189,81 | $192,06 | $186,62 | 925,10K |
| 2026-06-01 | $189,81 | -2,34 % | $193,67 | $194,44 | $188,63 | 966,10K |
| 2026-05-29 | $194,36 | -1,39 % | $197,00 | $197,09 | $193,86 | 983,90K |
| 2026-05-28 | $197,10 | +1,12 % | $193,83 | $198,61 | $193,76 | 555,90K |
| 2026-05-27 | $194,92 | -0,33 % | $195,91 | $197,81 | $194,26 | 441,00K |
| 2026-05-26 | $195,57 | -1,49 % | $199,42 | $199,49 | $194,43 | 542,10K |
| 2026-05-22 | $198,52 | -0,07 % | $199,93 | $202,56 | $197,33 | 628,70K |