Stockscreener 앱 받기
0.68%
Davita Inc 주식 (DVA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $149.9 | $146.3 | $3.61 | 1,125,238.0 | -0.68% |
| 2026-02-12 | $152.8 | $144.3 | $8.42 | 1,836,200.0 | +3.95% |
| 2026-02-11 | $145.2 | $139.2 | $5.99 | 1,151,033.0 | +3.58% |
| 2026-02-10 | $141.6 | $138.6 | $3.01 | 865,319.0 | +1.19% |
| 2026-02-09 | $141.5 | $136.2 | $5.31 | 1,488,195.0 | -2.27% |
| 2026-02-06 | $151.4 | $139.5 | $11.88 | 2,254,831.0 | -5.62% |
| 2026-02-05 | $150.4 | $142.5 | $7.93 | 2,221,416.0 | +5.04% |
| 2026-02-04 | $147.6 | $135.9 | $11.70 | 3,045,605.0 | +5.44% |
| 2026-02-03 | $139.9 | $125.0 | $14.86 | 4,808,763.0 | +21.17% |
| 2026-02-02 | $111.3 | $108.9 | $2.45 | 2,398,009.0 | +1.69% |
| 2026-01-30 | $109.5 | $105.4 | $4.09 | 1,075,770.0 | +1.96% |
| 2026-01-29 | $107.8 | $105.5 | $2.25 | 1,145,239.0 | +1.28% |
| 2026-01-28 | $106.8 | $104.1 | $2.79 | 710,290.0 | +0.26% |
| 2026-01-27 | $107.0 | $105.0 | $1.92 | 750,152.0 | -1.77% |
| 2026-01-26 | $108.6 | $106.7 | $1.91 | 582,908.0 | -0.56% |
| 2026-01-23 | $109.2 | $107.4 | $1.77 | 1,026,528.0 | -0.96% |
| 2026-01-22 | $110.4 | $107.2 | $3.22 | 904,341.0 | +2.70% |
| 2026-01-21 | $106.7 | $103.9 | $2.79 | 970,437.0 | +2.28% |
| 2026-01-20 | $105.1 | $103.5 | $1.64 | 925,403.0 | -0.77% |
| 2026-01-16 | $106.3 | $104.2 | $2.12 | 649,782.0 | -1.04% |
| 2026-01-15 | $106.4 | $102.3 | $4.12 | 948,699.0 | +1.90% |
Davita Inc 주식 (DVA) 연도별 가격 이력
이 심층 분석에서는 Davita Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DVA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Davita Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Davita Inc 주식 (DVA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $152.8 | $108.9 | $43.88 | 22,319,847.0 | +36.23% |
| 2026-01 | $115.8 | $101.0 | $14.82 | 18,485,580.0 | -3.76% |
Davita Inc 주식 (DVA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (DVA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.71%
2.00%
자본화:
|
볼륨(24시간):