Name | Symbol | Markt | Aktientyp |
---|---|---|---|
DaVita Inc | DVA | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
140,22 | 136,50 | 143,08 | 141,38 | 140,24 |
DVA Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 140,99 | 145,3204 | 136,50 | 141,15 | 842.507 | 0,39 | 0,28% |
1 Monat | 139,00 | 147,9275 | 136,50 | 143,25 | 861.965 | 2,38 | 1,71% |
3 Monate | 138,10 | 147,9275 | 125,64 | 138,32 | 770.997 | 3,28 | 2,38% |
6 Monate | 105,00 | 147,9275 | 103,40 | 127,79 | 824.525 | 36,38 | 34,65% |
1 Jahr | 97,60 | 147,9275 | 71,51 | 108,21 | 927.747 | 43,78 | 44,86% |
3 Jahre | 121,53 | 147,9275 | 65,28 | 101,08 | 807.974 | 19,85 | 16,33% |
5 Jahre | 52,58 | 147,9275 | 50,68 | 88,08 | 1.040.027 | 88,80 | 168,89% |
DVA 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
22 Jun 2024 | 141,38 | 1,14 | 0,81% | 140,22 | 143,08 | 136,50 | 5.693.691 |
21 Jun 2024 | 140,24 | -1,97 | -1,39% | 141,69 | 145,3204 | 139,19 | 1.040.690 |
19 Jun 2024 | 142,21 | 0,97 | 0,69% | 140,60 | 142,6693 | 140,14 | 819.247 |
18 Jun 2024 | 141,24 | 0,08 | 0,06% | 140,34 | 142,77 | 138,77 | 997.869 |
15 Jun 2024 | 141,16 | -1,00 | -0,70% | 140,99 | 141,32 | 139,50 | 512.221 |
14 Jun 2024 | 142,16 | -0,53 | -0,37% | 140,79 | 142,80 | 139,27 | 558.571 |
13 Jun 2024 | 142,69 | 2,83 | 2,02% | 139,81 | 143,62 | 139,81 | 693.646 |
12 Jun 2024 | 139,86 | -1,72 | -1,21% | 141,39 | 141,57 | 139,34 | 715.654 |
11 Jun 2024 | 141,58 | -1,60 | -1,12% | 142,31 | 142,68 | 139,64 | 659.232 |
08 Jun 2024 | 143,18 | -0,66 | -0,46% | 144,50 | 145,41 | 142,48 | 950.455 |
07 Jun 2024 | 143,84 | -1,19 | -0,82% | 145,10 | 145,97 | 143,50 | 686.358 |
06 Jun 2024 | 145,03 | 1,72 | 1,20% | 143,98 | 145,6175 | 142,725 | 738.708 |
05 Jun 2024 | 143,31 | -2,30 | -1,58% | 145,03 | 145,22 | 142,115 | 613.207 |
04 Jun 2024 | 145,61 | -1,51 | -1,03% | 146,27 | 147,30 | 144,28 | 834.109 |
01 Jun 2024 | 147,12 | -0,02 | -0,01% | 147,07 | 147,33 | 144,45 | 1.349.271 |
31 Mai 2024 | 147,14 | 0,45 | 0,31% | 147,08 | 147,9275 | 145,44 | 920.346 |
30 Mai 2024 | 146,69 | 3,02 | 2,10% | 142,54 | 147,26 | 142,11 | 1.216.426 |
29 Mai 2024 | 143,67 | 5,13 | 3,70% | 138,05 | 144,06 | 137,32 | 1.040.001 |
25 Mai 2024 | 138,54 | 6,29 | 4,76% | 139,00 | 139,50 | 136,53 | 1.169.367 |
24 Mai 2024 | 132,25 | -2,50 | -1,86% | 134,23 | 134,65 | 131,455 | 902.389 |