327,620$
-0,33%
Echtzeit-Aktienkurs HCA Healthcare Inc.
Bid:
Ask:
Aktienkurse zur HCA Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 328,91 | 330,85 | 324,77 | 327,62 | -0,33% | 1.136.876,00 |
| 28.01.2025 | 333,06 | 334,05 | 323,32 | 328,70 | -0,99% | 2.480.616,00 |
| 27.01.2025 | 315,00 | 332,66 | 313,49 | 332,00 | 6,05% | 2.736.502,00 |
| 24.01.2025 | 324,00 | 325,98 | 309,00 | 313,07 | -3,78% | 3.031.192,00 |
| 23.01.2025 | 324,12 | 326,80 | 320,38 | 325,36 | 1,83% | 2.912.693,00 |
| 22.01.2025 | 316,97 | 321,22 | 311,42 | 319,51 | 0,33% | 2.370.798,00 |
| 21.01.2025 | 312,09 | 319,71 | 312,09 | 318,47 | 2,58% | 1.833.687,00 |
| 17.01.2025 | 310,90 | 312,91 | 308,49 | 310,45 | 0,33% | 1.206.646,00 |
| 16.01.2025 | 304,06 | 310,73 | 304,06 | 309,44 | 1,04% | 752.472,00 |
| 15.01.2025 | 307,71 | 310,00 | 303,93 | 306,25 | 0,15% | 1.234.906,00 |
| 14.01.2025 | 306,00 | 307,40 | 300,16 | 305,79 | -0,78% | 1.048.867,00 |
| 13.01.2025 | 303,16 | 308,46 | 301,64 | 308,18 | 1,77% | 1.298.291,00 |
| 10.01.2025 | 309,00 | 314,47 | 300,51 | 302,82 | -2,71% | 2.406.958,00 |
| 08.01.2025 | 308,05 | 314,50 | 303,81 | 311,25 | 0,99% | 1.995.207,00 |
| 07.01.2025 | 301,00 | 308,78 | 300,50 | 308,21 | 3,80% | 1.714.110,00 |
| 06.01.2025 | 296,70 | 301,97 | 296,01 | 296,92 | 0,07% | 1.372.570,00 |
| 03.01.2025 | 297,75 | 298,28 | 289,98 | 296,70 | -0,35% | 1.251.740,00 |
| 02.01.2025 | 301,88 | 303,86 | 297,33 | 297,75 | -0,80% | 961.296,00 |
| 31.12.2024 | 299,87 | 302,18 | 298,15 | 300,15 | 0,58% | 647.775,00 |
| 30.12.2024 | 300,45 | 303,00 | 296,73 | 298,42 | -1,36% | 833.690,00 |
| 27.12.2024 | 300,18 | 304,28 | 299,33 | 302,52 | -0,08% | 1.230.265,00 |
| 26.12.2024 | 303,01 | 305,47 | 301,80 | 302,76 | -0,61% | 659.661,00 |
| 24.12.2024 | 302,35 | 304,62 | 301,68 | 304,62 | 0,36% | 321.264,00 |
| 23.12.2024 | 303,61 | 304,47 | 299,54 | 303,52 | -0,03% | 903.708,00 |
| 20.12.2024 | 296,64 | 304,92 | 296,64 | 303,62 | 2,05% | 2.902.811,00 |
| 19.12.2024 | 298,19 | 304,60 | 296,66 | 297,52 | -0,54% | 1.897.153,00 |
| 18.12.2024 | 307,63 | 309,77 | 298,87 | 299,15 | -2,80% | 1.494.254,00 |
| 17.12.2024 | 307,32 | 310,26 | 303,76 | 307,78 | -0,59% | 1.624.879,00 |
| 16.12.2024 | 312,00 | 317,08 | 308,61 | 309,60 | -1,38% | 1.744.862,00 |
| 13.12.2024 | 312,00 | 314,99 | 311,25 | 313,93 | 0,62% | 1.324.454,00 |
| 12.12.2024 | 314,42 | 318,34 | 310,50 | 311,99 | -1,00% | 1.542.021,00 |
| 11.12.2024 | 317,75 | 318,94 | 314,30 | 315,14 | -0,52% | 881.439,00 |
| 10.12.2024 | 317,77 | 319,78 | 311,49 | 316,79 | -0,54% | 1.085.672,00 |
| 09.12.2024 | 319,54 | 323,52 | 317,40 | 318,50 | -0,39% | 1.400.886,00 |
| 06.12.2024 | 319,00 | 324,68 | 315,69 | 319,75 | -0,09% | 1.328.391,00 |
| 05.12.2024 | 323,50 | 325,51 | 319,28 | 320,05 | -1,25% | 1.377.943,00 |
| 04.12.2024 | 325,79 | 328,44 | 323,67 | 324,09 | -0,91% | 1.780.959,00 |
| 03.12.2024 | 329,81 | 333,04 | 325,60 | 327,07 | -0,17% | 1.046.573,00 |
| 02.12.2024 | 326,82 | 330,80 | 325,49 | 327,63 | 0,13% | 1.188.043,00 |
| 29.11.2024 | 325,33 | 327,85 | 323,99 | 327,22 | 0,54% | 626.744,00 |
| 27.11.2024 | 328,86 | 331,99 | 324,93 | 325,47 | -1,06% | 757.109,00 |
| 26.11.2024 | 326,26 | 330,31 | 323,80 | 328,95 | 1,02% | 1.048.724,00 |
| 25.11.2024 | 320,56 | 327,47 | 319,49 | 325,62 | 0,21% | 2.675.156,00 |
| 22.11.2024 | 328,00 | 329,65 | 320,08 | 324,93 | -2,42% | 2.132.747,00 |
| 20.11.2024 | 335,29 | 335,61 | 327,88 | 333,00 | -0,63% | 1.426.476,00 |
| 19.11.2024 | 334,60 | 337,00 | 330,64 | 335,11 | -0,22% | 1.109.254,00 |
| 18.11.2024 | 343,00 | 343,28 | 332,89 | 335,85 | -2,07% | 1.491.620,00 |
| 15.11.2024 | 345,30 | 345,41 | 335,16 | 342,96 | -0,74% | 1.859.026,00 |
| 14.11.2024 | 350,00 | 360,18 | 345,30 | 345,51 | -1,09% | 1.797.938,00 |
| 13.11.2024 | 350,00 | 352,00 | 347,28 | 349,32 | -0,35% | 1.386.775,00 |
| 12.11.2024 | 357,55 | 358,15 | 350,32 | 350,53 | -2,08% | 1.371.241,00 |
| 11.11.2024 | 355,67 | 360,48 | 354,58 | 357,99 | 1,08% | 836.040,00 |
| 08.11.2024 | 357,08 | 358,71 | 351,92 | 354,16 | -0,53% | 1.248.234,00 |
| 07.11.2024 | 348,26 | 356,84 | 345,83 | 356,03 | 2,09% | 1.612.335,00 |
| 06.11.2024 | 349,26 | 357,73 | 345,89 | 348,75 | -4,88% | 3.387.274,00 |
| 05.11.2024 | 363,00 | 367,25 | 362,75 | 366,66 | 0,96% | 986.890,00 |
| 04.11.2024 | 357,85 | 368,41 | 357,61 | 363,16 | 1,67% | 1.531.813,00 |
| 01.11.2024 | 360,52 | 360,88 | 355,56 | 357,19 | -0,43% | 1.302.909,00 |
| 31.10.2024 | 358,00 | 361,40 | 357,26 | 358,74 | -0,60% | 1.173.858,00 |
| 30.10.2024 | 359,81 | 364,13 | 358,97 | 360,92 | 0,07% | 1.266.306,00 |
| 29.10.2024 | 357,00 | 361,90 | 355,27 | 360,67 | 1,14% | 1.612.051,00 |
| 28.10.2024 | 363,50 | 367,83 | 356,50 | 356,59 | -1,91% | 1.920.440,00 |
| 25.10.2024 | 370,00 | 371,00 | 357,03 | 363,55 | -8,86% | 4.258.226,00 |
| 24.10.2024 | 405,57 | 408,51 | 394,12 | 398,90 | -2,71% | 2.165.189,00 |
| 23.10.2024 | 408,18 | 410,79 | 406,33 | 410,03 | 0,46% | 905.163,00 |
| 22.10.2024 | 408,07 | 411,36 | 405,15 | 408,17 | -0,63% | 969.312,00 |
| 21.10.2024 | 414,18 | 415,98 | 410,57 | 410,76 | -1,15% | 954.283,00 |
| 18.10.2024 | 406,46 | 417,14 | 404,75 | 415,54 | 2,23% | 1.081.086,00 |
| 17.10.2024 | 406,73 | 410,51 | 404,12 | 406,48 | -0,67% | 1.084.241,00 |
| 16.10.2024 | 405,00 | 416,72 | 403,24 | 409,23 | 1,99% | 1.759.588,00 |
| 15.10.2024 | 397,28 | 411,87 | 397,28 | 401,26 | 1,38% | 1.602.483,00 |
| 14.10.2024 | 394,61 | 397,98 | 393,20 | 395,78 | 0,31% | 857.702,00 |
| 11.10.2024 | 391,05 | 395,75 | 390,04 | 394,54 | 1,88% | 726.485,00 |
| 10.10.2024 | 386,00 | 388,41 | 383,14 | 387,25 | 0,23% | 956.197,00 |
| 09.10.2024 | 378,48 | 386,66 | 376,03 | 386,36 | 2,06% | 1.430.804,00 |
| 08.10.2024 | 382,70 | 385,63 | 370,46 | 378,58 | -1,03% | 1.881.130,00 |
| 07.10.2024 | 392,21 | 393,68 | 381,62 | 382,53 | -2,93% | 1.638.826,00 |
| 04.10.2024 | 394,34 | 395,34 | 390,40 | 394,07 | 0,41% | 785.413,00 |
| 03.10.2024 | 402,91 | 402,91 | 390,60 | 392,46 | -2,82% | 921.389,00 |
| 02.10.2024 | 404,36 | 407,84 | 402,55 | 403,85 | -0,39% | 992.709,00 |
| 01.10.2024 | 405,71 | 407,32 | 401,87 | 405,45 | -0,24% | 842.702,00 |
| 30.09.2024 | 403,28 | 407,09 | 396,00 | 406,43 | 0,78% | 890.002,00 |
| 27.09.2024 | 404,37 | 405,43 | 396,57 | 403,28 | -0,14% | 802.928,00 |
| 26.09.2024 | 404,33 | 406,71 | 400,61 | 403,86 | -0,31% | 843.323,00 |
| 25.09.2024 | 403,62 | 406,33 | 401,64 | 405,11 | 0,82% | 804.675,00 |
| 24.09.2024 | 403,86 | 405,99 | 400,61 | 401,80 | -0,96% | 999.727,00 |
| 23.09.2024 | 406,28 | 409,42 | 404,23 | 405,70 | 0,26% | 957.819,00 |
| 20.09.2024 | 402,41 | 405,70 | 398,33 | 404,66 | 0,28% | 3.413.492,00 |
| 19.09.2024 | 402,85 | 404,65 | 397,81 | 403,52 | 0,91% | 937.950,00 |
| 18.09.2024 | 397,45 | 403,76 | 395,19 | 399,89 | 0,60% | 935.710,00 |
| 17.09.2024 | 403,52 | 404,90 | 396,07 | 397,50 | -1,47% | 1.393.433,00 |
| 16.09.2024 | 397,00 | 404,33 | 395,72 | 403,43 | 2,22% | 901.880,00 |
| 13.09.2024 | 390,93 | 395,83 | 390,93 | 394,68 | 0,77% | 875.778,00 |
| 12.09.2024 | 385,42 | 392,90 | 385,42 | 391,67 | 0,78% | 1.191.129,00 |
| 11.09.2024 | 384,85 | 398,25 | 384,74 | 388,65 | 0,57% | 1.703.233,00 |
| 10.09.2024 | 385,95 | 389,31 | 384,95 | 386,43 | 0,38% | 909.889,00 |
| 09.09.2024 | 390,15 | 390,15 | 379,26 | 384,95 | -0,78% | 1.514.636,00 |
| 06.09.2024 | 399,00 | 403,05 | 386,78 | 387,98 | -2,46% | 2.063.433,00 |
| 05.09.2024 | 393,77 | 398,63 | 391,70 | 397,75 | 0,87% | 874.125,00 |
| 04.09.2024 | 396,69 | 397,16 | 392,12 | 394,30 | -0,39% | 828.804,00 |