Holen Sie sich die Stockscreener-App
150.12
3.12%
4.54
Handel nachbörslich:
143.29
-6.83
-4.55%
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 |
|---|---|---|---|---|---|
| 2026-04-06 | $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% |
| 2026-04-01 | $153.7 | $150.3 | $3.40 | 977,877.0 | -2.18% |
| 2026-03-31 | $155.0 | $152.1 | $2.92 | 852,505.0 | +0.87% |
| 2026-03-30 | $155.3 | $152.2 | $3.11 | 616,929.0 | -1.33% |
| 2026-03-27 | $157.0 | $153.8 | $3.18 | 574,917.0 | -1.49% |
| 2026-03-26 | $157.2 | $154.6 | $2.59 | 591,696.0 | +1.06% |
| 2026-03-25 | $155.6 | $152.1 | $3.55 | 535,909.0 | +1.19% |
| 2026-03-24 | $154.7 | $151.4 | $3.24 | 586,574.0 | +0.70% |
| 2026-03-23 | $153.1 | $150.7 | $2.43 | 727,965.0 | +1.94% |
| 2026-03-20 | $152.5 | $148.9 | $3.62 | 2,285,710.0 | -0.30% |
| 2026-03-19 | $152.2 | $148.8 | $3.35 | 733,585.0 | +0.62% |
| 2026-03-18 | $152.3 | $148.8 | $3.45 | 858,365.0 | -0.77% |
| 2026-03-17 | $152.4 | $149.1 | $3.33 | 762,951.0 | +1.19% |
| 2026-03-16 | $151.8 | $147.8 | $4.04 | 1,040,816.0 | -1.66% |
| 2026-03-13 | $153.8 | $146.1 | $7.68 | 1,271,407.0 | -1.53% |
| 2026-03-12 | $157.2 | $152.3 | $4.89 | 1,328,984.0 | -1.13% |
| 2026-03-11 | $155.4 | $148.8 | $6.64 | 1,268,214.0 | +2.15% |
| 2026-03-10 | $154.2 | $149.9 | $4.31 | 662,497.0 | -0.66% |
| 2026-03-09 | $153.4 | $147.2 | $6.20 | 1,042,094.0 | +1.19% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $153.7 | $144.8 | $8.96 | 3,400,159.0 | -2.32% |
| 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% |
7.97%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):