433,090$
-0,31%
Echtzeit-Aktienkurs HCA Healthcare
Bid:
Ask:
Aktienkurse zur HCA Healthcare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 435,33 | 441,64 | 431,67 | 433,09 | -0,31% | 896.153,00 |
| 30.04.2026 | 435,79 | 439,13 | 426,70 | 434,45 | -0,08% | 1.494.947,00 |
| 29.04.2026 | 429,12 | 436,97 | 429,12 | 434,78 | 0,66% | 1.132.478,00 |
| 28.04.2026 | 450,00 | 452,39 | 428,77 | 431,92 | -3,11% | 1.610.648,00 |
| 27.04.2026 | 436,86 | 447,13 | 434,11 | 445,77 | 3,08% | 1.454.399,00 |
| 24.04.2026 | 432,50 | 451,57 | 422,19 | 432,46 | -8,77% | 3.309.836,00 |
| 23.04.2026 | 472,23 | 479,44 | 470,69 | 474,03 | 0,57% | 1.060.365,00 |
| 22.04.2026 | 469,21 | 476,97 | 465,67 | 471,34 | 0,03% | 888.516,00 |
| 21.04.2026 | 478,13 | 479,39 | 465,31 | 471,18 | -1,45% | 992.556,00 |
| 20.04.2026 | 488,47 | 490,15 | 477,21 | 478,13 | -2,02% | 713.337,00 |
| 17.04.2026 | 484,53 | 493,14 | 480,54 | 488,00 | 1,04% | 895.593,00 |
| 16.04.2026 | 487,91 | 494,77 | 479,82 | 482,97 | -1,15% | 818.204,00 |
| 15.04.2026 | 496,04 | 501,93 | 485,27 | 488,58 | -2,02% | 1.015.536,00 |
| 14.04.2026 | 495,22 | 505,54 | 492,46 | 498,66 | 0,25% | 738.362,00 |
| 13.04.2026 | 493,81 | 497,46 | 487,14 | 497,42 | 0,39% | 620.866,00 |
| 10.04.2026 | 505,60 | 508,60 | 493,05 | 495,47 | -2,31% | 727.896,00 |
| 09.04.2026 | 502,50 | 512,14 | 501,49 | 507,19 | 0,41% | 664.200,00 |
| 08.04.2026 | 499,50 | 506,31 | 494,79 | 505,12 | 3,17% | 961.619,00 |
| 07.04.2026 | 486,85 | 494,13 | 482,68 | 489,58 | 1,17% | 1.090.841,00 |
| 06.04.2026 | 471,00 | 483,99 | 468,77 | 483,92 | 2,56% | 757.794,00 |
| 02.04.2026 | 473,65 | 475,77 | 459,22 | 471,84 | -0,61% | 905.226,00 |
| 01.04.2026 | 473,10 | 477,89 | 470,08 | 474,75 | 0,32% | 692.710,00 |
| 31.03.2026 | 472,03 | 474,71 | 461,88 | 473,24 | 1,16% | 941.450,00 |
| 30.03.2026 | 475,28 | 476,75 | 467,29 | 467,83 | -0,85% | 844.021,00 |
| 27.03.2026 | 480,04 | 481,44 | 468,70 | 471,85 | -1,76% | 793.697,00 |
| 26.03.2026 | 482,94 | 488,50 | 478,57 | 480,32 | -0,76% | 619.073,00 |
| 25.03.2026 | 486,05 | 488,64 | 477,97 | 484,02 | -0,35% | 922.272,00 |
| 24.03.2026 | 490,00 | 493,23 | 474,77 | 485,72 | -1,79% | 1.363.552,00 |
| 23.03.2026 | 495,07 | 502,12 | 493,60 | 494,58 | 0,14% | 1.274.780,00 |
| 20.03.2026 | 499,00 | 501,84 | 490,58 | 493,88 | -1,15% | 1.976.774,00 |
| 19.03.2026 | 499,51 | 506,51 | 495,31 | 499,65 | -0,48% | 1.165.240,00 |
| 18.03.2026 | 506,00 | 513,98 | 498,76 | 502,05 | -1,53% | 971.946,00 |
| 17.03.2026 | 525,87 | 529,80 | 500,20 | 509,87 | -2,92% | 1.506.754,00 |
| 16.03.2026 | 534,88 | 537,38 | 524,86 | 525,19 | -1,46% | 852.121,00 |
| 13.03.2026 | 533,97 | 541,78 | 532,77 | 532,97 | 0,07% | 926.139,00 |
| 12.03.2026 | 537,94 | 556,52 | 531,42 | 532,58 | -0,87% | 1.514.657,00 |
| 11.03.2026 | 537,03 | 540,11 | 532,48 | 537,28 | -0,07% | 996.993,00 |
| 10.03.2026 | 542,00 | 544,97 | 530,00 | 537,64 | -1,37% | 851.739,00 |
| 09.03.2026 | 531,78 | 546,05 | 526,05 | 545,13 | 2,31% | 1.461.738,00 |
| 06.03.2026 | 531,47 | 533,72 | 522,49 | 532,81 | -0,31% | 753.115,00 |
| 05.03.2026 | 537,68 | 539,64 | 526,64 | 534,47 | -1,83% | 1.097.224,00 |
| 04.03.2026 | 540,00 | 547,43 | 536,64 | 544,41 | 0,48% | 929.198,00 |
| 03.03.2026 | 528,39 | 542,32 | 524,10 | 541,80 | 1,67% | 797.081,00 |
| 02.03.2026 | 528,68 | 536,97 | 525,36 | 532,92 | 0,61% | 815.478,00 |
| 27.02.2026 | 525,10 | 532,69 | 523,10 | 529,70 | 0,73% | 2.271.922,00 |
| 26.02.2026 | 537,54 | 540,00 | 524,58 | 525,88 | -2,72% | 1.049.436,00 |
| 25.02.2026 | 527,96 | 541,34 | 527,00 | 540,57 | 2,67% | 927.987,00 |
| 24.02.2026 | 536,16 | 536,16 | 522,05 | 526,52 | -1,09% | 1.365.257,00 |
| 20.02.2026 | 527,37 | 533,91 | 526,69 | 532,30 | 0,69% | 874.797,00 |
| 19.02.2026 | 531,04 | 533,99 | 523,17 | 528,66 | -1,19% | 809.959,00 |
| 18.02.2026 | 532,50 | 535,80 | 530,00 | 535,02 | 0,04% | 802.463,00 |
| 17.02.2026 | 544,58 | 549,45 | 533,25 | 534,78 | -1,02% | 922.337,00 |
| 13.02.2026 | 535,00 | 545,46 | 531,17 | 540,29 | 0,95% | 1.076.718,00 |
| 12.02.2026 | 530,89 | 552,90 | 529,85 | 535,22 | 0,71% | 1.641.505,00 |
| 11.02.2026 | 501,00 | 534,59 | 496,75 | 531,47 | 5,86% | 2.393.517,00 |
| 10.02.2026 | 497,36 | 503,95 | 495,00 | 502,05 | 0,91% | 762.326,00 |
| 09.02.2026 | 500,38 | 505,00 | 495,93 | 497,54 | -0,83% | 565.967,00 |
| 06.02.2026 | 514,38 | 516,00 | 499,68 | 501,69 | -2,35% | 931.948,00 |
| 05.02.2026 | 494,72 | 517,67 | 494,60 | 513,76 | 4,08% | 1.458.524,00 |
| 04.02.2026 | 495,53 | 503,74 | 492,96 | 493,64 | -1,12% | 939.972,00 |
| 03.02.2026 | 495,90 | 505,31 | 495,90 | 499,21 | 0,47% | 951.651,00 |
| 02.02.2026 | 488,53 | 500,16 | 488,52 | 496,85 | 1,76% | 953.971,00 |
| 30.01.2026 | 480,27 | 488,76 | 480,27 | 488,27 | 1,19% | 954.479,00 |
| 29.01.2026 | 489,74 | 492,38 | 479,74 | 482,53 | -1,77% | 1.022.578,00 |
| 28.01.2026 | 500,00 | 500,92 | 480,47 | 491,23 | -2,89% | 1.956.739,00 |
| 27.01.2026 | 503,50 | 527,55 | 496,01 | 505,84 | 7,08% | 3.081.211,00 |
| 26.01.2026 | 468,52 | 478,86 | 468,51 | 472,38 | 1,30% | 1.305.516,00 |
| 22.01.2026 | 462,84 | 469,04 | 461,85 | 466,34 | 0,19% | 953.874,00 |
| 21.01.2026 | 464,60 | 470,22 | 462,91 | 465,44 | 0,23% | 1.038.660,00 |
| 20.01.2026 | 464,55 | 468,14 | 461,44 | 464,38 | -1,05% | 1.259.692,00 |
| 16.01.2026 | 482,60 | 482,82 | 468,84 | 469,29 | -3,00% | 1.185.867,00 |
| 15.01.2026 | 477,74 | 487,09 | 476,72 | 483,80 | 1,04% | 1.078.808,00 |
| 14.01.2026 | 478,26 | 481,99 | 473,60 | 478,84 | -0,10% | 868.583,00 |
| 13.01.2026 | 473,62 | 479,43 | 468,00 | 479,32 | 1,05% | 874.691,00 |
| 12.01.2026 | 468,89 | 474,52 | 466,01 | 474,32 | 0,48% | 737.177,00 |
| 09.01.2026 | 478,10 | 483,98 | 470,30 | 472,07 | -1,45% | 868.929,00 |
| 08.01.2026 | 468,55 | 480,81 | 468,51 | 479,02 | 1,78% | 948.525,00 |
| 07.01.2026 | 483,37 | 484,13 | 470,00 | 470,65 | -2,68% | 1.240.123,00 |
| 06.01.2026 | 476,01 | 488,61 | 473,01 | 483,60 | 1,21% | 1.160.444,00 |
| 05.01.2026 | 468,97 | 478,27 | 465,01 | 477,83 | 1,58% | 1.122.285,00 |
| 02.01.2026 | 465,75 | 470,54 | 462,77 | 470,39 | 0,76% | 526.499,00 |
| 31.12.2025 | 471,85 | 471,85 | 466,08 | 466,86 | -1,35% | 589.835,00 |
| 30.12.2025 | 472,84 | 474,50 | 471,01 | 473,26 | -0,16% | 492.632,00 |
| 29.12.2025 | 477,14 | 477,49 | 468,84 | 474,02 | -0,65% | 792.558,00 |
| 26.12.2025 | 473,50 | 478,91 | 472,00 | 477,13 | 0,65% | 437.625,00 |
| 24.12.2025 | 474,58 | 476,22 | 471,00 | 474,06 | 0,00% | 254.221,00 |
| 23.12.2025 | 469,27 | 475,45 | 468,10 | 474,04 | 0,43% | 654.476,00 |
| 22.12.2025 | 470,98 | 474,04 | 462,34 | 472,03 | -0,20% | 1.125.843,00 |
| 19.12.2025 | 467,00 | 473,30 | 464,09 | 472,98 | 1,38% | 3.831.912,00 |
| 18.12.2025 | 473,40 | 477,79 | 465,34 | 466,56 | -1,12% | 1.406.414,00 |
| 17.12.2025 | 466,83 | 471,99 | 461,00 | 471,85 | 0,44% | 1.198.143,00 |
| 16.12.2025 | 477,10 | 480,87 | 463,94 | 469,79 | -1,51% | 1.427.502,00 |
| 15.12.2025 | 475,73 | 477,06 | 470,00 | 476,98 | -1,61% | 1.414.020,00 |
| 12.12.2025 | 483,00 | 485,20 | 478,67 | 484,77 | 0,50% | 853.588,00 |
| 11.12.2025 | 470,27 | 482,59 | 468,73 | 482,35 | 2,91% | 989.069,00 |
| 10.12.2025 | 486,50 | 488,03 | 466,22 | 468,73 | -4,05% | 2.227.192,00 |
| 09.12.2025 | 484,83 | 491,23 | 482,33 | 488,50 | 0,69% | 978.509,00 |
| 08.12.2025 | 488,15 | 490,07 | 483,25 | 485,15 | -0,32% | 1.070.702,00 |
| 05.12.2025 | 488,51 | 491,14 | 483,74 | 486,70 | -0,20% | 942.245,00 |
| 04.12.2025 | 485,91 | 491,56 | 483,39 | 487,66 | 0,18% | 1.610.557,00 |