Deutsche Märkte geschlossen

DaVita Inc. (DVA)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
115,61+0,20 (+0,17%)
Börsenschluss: 4:00PM EDT
115,61 0,00 (0,00%)
Nachbörse: 04:39PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Okt. 2021115,27115,85114,45115,61115,61371.800
21. Okt. 2021114,33115,50113,26115,41115,41506.800
20. Okt. 2021113,71115,64113,64114,11114,11711.100
19. Okt. 2021112,56113,85111,86112,90112,90643.300
18. Okt. 2021111,94112,67110,02111,84111,84560.600
15. Okt. 2021111,80112,76111,41112,21112,21682.500
14. Okt. 2021110,65112,42108,65111,47111,47802.700
13. Okt. 2021110,50110,91109,44109,96109,96730.500
12. Okt. 2021111,52112,54110,31110,74110,74786.900
11. Okt. 2021113,14114,52111,45111,54111,54529.900
08. Okt. 2021114,57115,23113,08113,22113,22622.100
07. Okt. 2021114,58115,75114,32114,47114,47603.800
06. Okt. 2021114,33114,76112,07114,13114,13754.400
05. Okt. 2021115,69117,00114,90114,99114,99813.500
04. Okt. 2021117,12118,43115,05115,70115,70692.200
01. Okt. 2021116,83117,70114,83116,95116,95618.600
30. Sept. 2021121,89121,98116,19116,26116,261.113.300
29. Sept. 2021121,37122,63119,64121,19121,19696.300
28. Sept. 2021119,98122,30119,98121,43121,43725.200
27. Sept. 2021120,48122,28120,48120,68120,68489.600
24. Sept. 2021121,92123,08120,77121,00121,00585.000
23. Sept. 2021121,14122,91121,14122,10122,10758.800
22. Sept. 2021120,45122,47120,00121,11121,11649.100
21. Sept. 2021120,89121,70119,43119,85119,85803.900
20. Sept. 2021120,42120,64118,02119,95119,95851.800
17. Sept. 2021121,04122,35121,00121,55121,551.703.000
16. Sept. 2021122,57123,09120,80121,26121,26790.700
15. Sept. 2021122,22122,91121,00121,93121,93823.700
14. Sept. 2021125,18125,18122,08122,33122,33619.500
13. Sept. 2021123,66124,72122,65124,60124,60565.000
10. Sept. 2021128,74128,77123,04123,05123,05634.600
09. Sept. 2021129,21130,47129,00129,09129,09467.000
08. Sept. 2021130,41131,12128,86129,07129,07661.800
07. Sept. 2021131,17132,25130,44130,99130,99473.500
03. Sept. 2021133,52133,88132,01132,17132,17438.000
02. Sept. 2021131,39133,57130,89133,52133,52488.000
01. Sept. 2021130,97131,12128,08130,77130,77393.800
31. Aug. 2021130,61132,09130,27130,77130,77634.300
30. Aug. 2021130,71132,13130,01131,14131,14322.200
27. Aug. 2021129,95131,66129,63130,81130,81571.100
26. Aug. 2021130,79130,79129,27129,96129,96435.700
25. Aug. 2021131,38131,92130,13130,77130,77394.600
24. Aug. 2021132,64132,99131,34131,77131,77330.900
23. Aug. 2021133,09133,29131,61132,43132,43476.800
20. Aug. 2021132,23133,59132,09132,65132,65435.600
19. Aug. 2021130,00132,53130,00132,15132,15391.700
18. Aug. 2021132,35132,84130,80130,92130,92452.000
17. Aug. 2021130,89133,00130,25132,61132,61476.800
16. Aug. 2021130,30131,67129,42131,61131,61355.900
13. Aug. 2021131,78132,09130,13130,28130,28328.000
12. Aug. 2021131,99132,17130,59131,27131,27426.200
11. Aug. 2021132,91133,63131,82132,75132,75477.000
10. Aug. 2021132,31134,47131,70132,75132,75597.900
09. Aug. 2021133,23133,56131,59132,56132,56555.900
06. Aug. 2021130,51133,93130,51133,17133,17523.000
05. Aug. 2021134,07134,07128,88130,13130,131.016.000
04. Aug. 2021127,10136,48127,00133,78133,782.133.600
03. Aug. 2021121,94123,32119,55123,15123,15619.500
02. Aug. 2021120,45122,04120,33121,37121,37656.400
30. Juli 2021118,69120,63118,69120,25120,25689.700
29. Juli 2021119,44119,96118,46119,01119,01533.000
28. Juli 2021120,22120,41118,08118,84118,84627.000
27. Juli 2021119,96120,90119,57120,35120,35455.800
26. Juli 2021120,59121,21118,77119,74119,74509.400
23. Juli 2021121,07121,19120,34120,61120,61465.200
22. Juli 2021120,12120,75119,45120,11120,11428.200
21. Juli 2021120,00121,22119,67120,10120,10645.500
20. Juli 2021118,59121,11118,59119,41119,41603.900
19. Juli 2021118,83120,23117,03117,82117,82676.500
16. Juli 2021120,10120,88119,30119,37119,37480.800
15. Juli 2021120,46121,91116,05119,81119,811.447.400
14. Juli 2021121,72122,02120,16121,05121,05516.000
13. Juli 2021123,34124,07121,13121,46121,46529.500
12. Juli 2021121,65124,09121,65123,70123,70403.100
09. Juli 2021122,01123,08121,27122,09122,09454.900
08. Juli 2021121,20122,03120,28120,72120,72536.300
07. Juli 2021120,56122,93120,56122,55122,55719.100
06. Juli 2021122,08122,36119,19120,86120,86867.400
02. Juli 2021122,10122,63120,68122,44122,44563.000
01. Juli 2021120,71123,70120,54122,33122,33619.300
30. Juni 2021120,50120,98119,83120,43120,43628.100
29. Juni 2021122,26122,77119,90120,56120,56537.900
28. Juni 2021121,67122,34120,55121,82121,82645.600
25. Juni 2021121,25122,86121,10121,67121,671.442.900
24. Juni 2021121,37122,05120,52121,33121,33376.300
23. Juni 2021122,82122,92120,22120,39120,39595.900
22. Juni 2021124,16124,85123,18123,20123,20746.500
21. Juni 2021121,53124,88121,24124,36124,36657.400
18. Juni 2021122,23123,50121,54121,63121,631.131.500
17. Juni 2021122,98123,94121,74123,61123,61626.600
16. Juni 2021123,46124,01122,32122,78122,78567.800
15. Juni 2021121,48124,61121,16123,64123,64575.200
14. Juni 2021122,06122,48120,50121,56121,56452.500
11. Juni 2021122,25122,82121,31122,27122,27494.600
10. Juni 2021120,47121,99120,14121,80121,80465.200
09. Juni 2021119,93120,85119,43120,44120,44328.600
08. Juni 2021118,53119,67117,54119,47119,47574.000
07. Juni 2021120,77120,90118,53118,68118,68528.200
04. Juni 2021121,57121,61120,00120,28120,28357.800
03. Juni 2021119,19121,78117,96121,13121,13426.500
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...