289,250€
-0,82%
Echtzeit-Aktienkurs HCA Healthcare Inc.
Bid:
Ask:
Aktienkurse zur HCA Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.12.2024 | 290,60 | 291,75 | 287,65 | 289,20 | -0,84% | 55,00 |
| 23.12.2024 | 291,80 | 293,50 | 288,15 | 291,65 | 0,22% | 47,00 |
| 20.12.2024 | 286,65 | 292,25 | 283,50 | 291,00 | 1,43% | 10,00 |
| 19.12.2024 | 288,45 | 292,15 | 286,45 | 286,90 | -0,59% | 34,00 |
| 18.12.2024 | 293,35 | 294,70 | 288,50 | 288,60 | -1,57% | 50,00 |
| 17.12.2024 | 294,10 | 295,80 | 289,75 | 293,20 | -0,29% | 129,00 |
| 16.12.2024 | 298,85 | 302,25 | 293,70 | 294,05 | -1,67% | 55,00 |
| 13.12.2024 | 297,60 | 300,05 | 295,10 | 299,05 | 0,45% | 27,00 |
| 12.12.2024 | 299,15 | 302,40 | 296,35 | 297,70 | -1,00% | 5,00 |
| 11.12.2024 | 300,95 | 303,20 | 299,45 | 300,70 | 0,00% | 10,00 |
| 10.12.2024 | 301,55 | 304,15 | 296,10 | 300,70 | -0,31% | 228,00 |
| 09.12.2024 | 303,00 | 305,65 | 300,80 | 301,65 | -0,38% | 139,00 |
| 06.12.2024 | 301,35 | 306,50 | 299,50 | 302,80 | 0,22% | 102,00 |
| 05.12.2024 | 308,40 | 309,70 | 301,85 | 302,15 | -2,04% | 41,00 |
| 04.12.2024 | 311,60 | 313,20 | 307,30 | 308,45 | -0,93% | 5,00 |
| 03.12.2024 | 312,10 | 315,40 | 309,85 | 311,35 | -0,29% | 15,00 |
| 02.12.2024 | 308,40 | 315,30 | 308,40 | 312,25 | 0,87% | 124,00 |
| 29.11.2024 | 308,55 | 310,90 | 306,80 | 309,55 | 0,11% | 9,00 |
| 28.11.2024 | 308,90 | 309,40 | 307,70 | 309,20 | 0,36% | 20,00 |
| 27.11.2024 | 314,00 | 314,10 | 307,75 | 308,10 | -1,75% | 24,00 |
| 26.11.2024 | 310,95 | 315,80 | 307,50 | 313,60 | 1,28% | 59,00 |
| 25.11.2024 | 311,80 | 313,10 | 302,60 | 309,65 | -0,72% | 91,00 |
| 22.11.2024 | 317,45 | 321,15 | 307,90 | 311,90 | -1,52% | 61,00 |
| 21.11.2024 | 315,25 | 317,60 | 303,00 | 316,70 | 0,33% | 457,00 |
| 20.11.2024 | 313,50 | 318,60 | 311,55 | 315,65 | -0,08% | 36,00 |
| 19.11.2024 | 317,20 | 318,35 | 312,50 | 315,90 | -0,24% | 37,00 |
| 18.11.2024 | 325,55 | 325,60 | 314,10 | 316,65 | -2,66% | 62,00 |
| 15.11.2024 | 326,40 | 329,50 | 318,30 | 325,30 | -0,94% | 54,00 |
| 14.11.2024 | 330,70 | 340,65 | 328,30 | 328,40 | -0,83% | 237,00 |
| 13.11.2024 | 329,20 | 333,35 | 327,60 | 331,15 | 0,21% | 61,00 |
| 12.11.2024 | 336,35 | 337,75 | 330,25 | 330,45 | -1,67% | 18,00 |
| 11.11.2024 | 330,90 | 338,50 | 330,80 | 336,05 | 1,68% | 15,00 |
| 08.11.2024 | 330,40 | 333,00 | 328,65 | 330,50 | 0,26% | 1,00 |
| 07.11.2024 | 325,15 | 330,45 | 320,85 | 329,65 | 1,40% | 31,00 |
| 06.11.2024 | 347,65 | 349,15 | 308,70 | 325,10 | -3,03% | 334,00 |
| 05.11.2024 | 334,25 | 336,20 | 332,00 | 335,25 | 0,55% | 36,00 |
| 04.11.2024 | 327,80 | 337,80 | 326,00 | 333,40 | 1,15% | 13,00 |
| 01.11.2024 | 328,70 | 331,70 | 327,70 | 329,60 | 0,44% | 82,00 |
| 31.10.2024 | 331,60 | 332,65 | 328,15 | 328,15 | -1,38% | 28,00 |
| 30.10.2024 | 333,20 | 335,20 | 331,50 | 332,75 | -0,27% | 39,00 |
| 29.10.2024 | 331,70 | 335,35 | 330,00 | 333,65 | 1,17% | 11,00 |
| 28.10.2024 | 338,05 | 340,00 | 329,65 | 329,80 | -2,02% | 107,00 |
| 25.10.2024 | 368,25 | 371,90 | 330,10 | 336,60 | -8,52% | 1.511,00 |
| 24.10.2024 | 379,35 | 383,00 | 366,15 | 367,95 | -3,20% | 126,00 |
| 23.10.2024 | 376,75 | 380,90 | 376,45 | 380,10 | 0,42% | 4,00 |
| 22.10.2024 | 379,05 | 380,70 | 373,00 | 378,50 | -0,39% | 85,00 |
| 21.10.2024 | 384,45 | 387,10 | 379,80 | 380,00 | -0,71% | 103,00 |
| 18.10.2024 | 374,80 | 384,20 | 372,90 | 382,70 | 2,07% | 14,00 |
| 17.10.2024 | 376,65 | 379,35 | 373,20 | 374,95 | -0,45% | 13,00 |
| 16.10.2024 | 368,20 | 383,05 | 367,20 | 376,65 | 2,24% | 63,00 |
| 15.10.2024 | 363,70 | 377,05 | 360,95 | 368,40 | 1,53% | 58,00 |
| 14.10.2024 | 360,95 | 365,15 | 360,35 | 362,85 | 0,57% | 208,00 |
| 11.10.2024 | 354,05 | 361,35 | 353,60 | 360,80 | 1,83% | 144,00 |
| 10.10.2024 | 352,90 | 355,20 | 350,55 | 354,30 | 0,33% | 26,00 |
| 09.10.2024 | 344,60 | 353,25 | 343,10 | 353,15 | 2,42% | 16,00 |
| 08.10.2024 | 348,20 | 351,30 | 337,55 | 344,80 | -1,05% | 35,00 |
| 07.10.2024 | 359,05 | 359,90 | 348,00 | 348,45 | -2,93% | 33,00 |
| 04.10.2024 | 356,15 | 360,90 | 355,00 | 358,95 | 0,81% | 48,00 |
| 03.10.2024 | 365,55 | 367,00 | 354,15 | 356,05 | -2,53% | 26,00 |
| 02.10.2024 | 365,50 | 368,90 | 363,40 | 365,30 | -0,27% | 4,00 |
| 01.10.2024 | 364,60 | 367,85 | 363,20 | 366,30 | 0,26% | 125,00 |
| 30.09.2024 | 361,05 | 365,35 | 354,35 | 365,35 | 1,19% | 11,00 |
| 27.09.2024 | 362,15 | 362,85 | 355,00 | 361,05 | -0,18% | - |
| 26.09.2024 | 364,60 | 366,20 | 359,25 | 361,70 | -0,55% | 28,00 |
| 25.09.2024 | 357,75 | 364,10 | 357,75 | 363,70 | 1,37% | 3,00 |
| 24.09.2024 | 364,85 | 367,50 | 358,50 | 358,80 | -1,77% | 194,00 |
| 23.09.2024 | 363,05 | 367,75 | 362,35 | 365,25 | 0,56% | 13,00 |
| 20.09.2024 | 361,25 | 363,35 | 357,10 | 363,20 | 0,48% | - |
| 19.09.2024 | 361,55 | 364,40 | 357,70 | 361,45 | 0,42% | 214,00 |
| 18.09.2024 | 357,85 | 362,50 | 354,75 | 359,95 | 0,70% | - |
| 17.09.2024 | 362,35 | 365,50 | 356,25 | 357,45 | -1,41% | 13,00 |
| 16.09.2024 | 355,60 | 363,40 | 354,00 | 362,55 | 1,80% | 98,00 |
| 13.09.2024 | 353,30 | 357,40 | 352,10 | 356,15 | 0,76% | 5,00 |
| 12.09.2024 | 353,55 | 355,65 | 350,10 | 353,45 | 0,10% | 36,00 |
| 11.09.2024 | 348,30 | 360,95 | 347,80 | 353,10 | 0,84% | 26,00 |
| 10.09.2024 | 348,10 | 352,85 | 346,60 | 350,15 | 0,40% | 6,00 |
| 09.09.2024 | 351,20 | 355,40 | 343,75 | 348,75 | -0,44% | 159,00 |
| 06.09.2024 | 357,95 | 362,60 | 348,75 | 350,30 | -2,16% | 55,00 |
| 05.09.2024 | 355,70 | 358,75 | 353,10 | 358,05 | 0,60% | 29,00 |
| 04.09.2024 | 356,60 | 360,00 | 354,05 | 355,90 | -0,59% | 358,00 |
| 03.09.2024 | 360,05 | 361,80 | 356,80 | 358,00 | -0,62% | 26,00 |
| 02.09.2024 | 357,95 | 362,20 | 356,45 | 360,25 | 0,68% | 58,00 |
| 30.08.2024 | 354,95 | 358,35 | 352,90 | 357,80 | 1,00% | 83,00 |
| 29.08.2024 | 351,70 | 356,40 | 350,10 | 354,25 | 0,88% | 165,00 |
| 28.08.2024 | 350,20 | 352,30 | 349,60 | 351,15 | 0,60% | 49,00 |
| 27.08.2024 | 347,80 | 350,25 | 346,20 | 349,05 | 0,23% | 44,00 |
| 26.08.2024 | 347,60 | 350,15 | 347,25 | 348,25 | 0,29% | 22,00 |
| 23.08.2024 | 345,00 | 348,25 | 344,55 | 347,25 | 0,87% | 34,00 |
| 22.08.2024 | 338,15 | 345,50 | 337,75 | 344,25 | 1,91% | 73,00 |
| 21.08.2024 | 337,85 | 340,35 | 336,75 | 337,80 | 0,12% | 59,00 |
| 20.08.2024 | 337,85 | 339,95 | 336,05 | 337,40 | 0,04% | 1,00 |
| 19.08.2024 | 339,90 | 340,15 | 336,60 | 337,25 | -0,49% | 4,00 |
| 16.08.2024 | 339,15 | 341,00 | 337,25 | 338,90 | 0,04% | 14,00 |
| 15.08.2024 | 338,25 | 342,95 | 336,20 | 338,75 | 0,34% | 31,00 |
| 14.08.2024 | 335,85 | 340,05 | 334,40 | 337,60 | 0,72% | 133,00 |
| 13.08.2024 | 331,00 | 335,70 | 329,10 | 335,20 | 1,39% | 10,00 |
| 12.08.2024 | 330,60 | 332,05 | 328,50 | 330,60 | 0,00% | - |
| 09.08.2024 | 330,40 | 333,00 | 326,90 | 330,60 | 0,18% | 17,00 |
| 08.08.2024 | 321,75 | 330,05 | 320,20 | 330,00 | 2,36% | 47,00 |
| 07.08.2024 | 325,60 | 329,30 | 321,45 | 322,40 | -0,28% | 15,00 |