288,150€
-2,67%
Echtzeit-Aktienkurs HCA Healthcare Inc.
Bid:
Ask:
Aktienkurse zur HCA Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 296,95 | 300,25 | 284,30 | 288,10 | -2,69% | 68,00 |
| 11.03.2025 | 310,00 | 310,20 | 291,45 | 296,05 | -4,56% | - |
| 10.03.2025 | 303,55 | 319,75 | 300,65 | 310,20 | 1,91% | 137,00 |
| 07.03.2025 | 297,40 | 306,75 | 293,70 | 304,40 | 1,96% | 54,00 |
| 06.03.2025 | 295,95 | 298,95 | 291,80 | 298,55 | 0,67% | 76,00 |
| 05.03.2025 | 295,10 | 297,35 | 289,35 | 296,55 | 0,73% | 74,00 |
| 04.03.2025 | 297,30 | 299,05 | 293,10 | 294,40 | -0,76% | 64,00 |
| 03.03.2025 | 294,65 | 297,55 | 291,90 | 296,65 | 0,68% | 45,00 |
| 28.02.2025 | 307,90 | 309,20 | 284,80 | 294,65 | -4,33% | 354,00 |
| 27.02.2025 | 306,00 | 315,75 | 305,75 | 308,00 | 1,03% | 81,00 |
| 26.02.2025 | 318,10 | 319,70 | 301,65 | 304,85 | -3,82% | 30,00 |
| 25.02.2025 | 305,25 | 316,95 | 303,80 | 316,95 | 3,85% | 12,00 |
| 24.02.2025 | 302,90 | 307,20 | 302,60 | 305,20 | 1,03% | 17,00 |
| 21.02.2025 | 306,40 | 312,95 | 301,70 | 302,10 | -1,32% | 107,00 |
| 20.02.2025 | 306,90 | 311,30 | 305,20 | 306,15 | -0,49% | 70,00 |
| 19.02.2025 | 303,10 | 310,40 | 302,55 | 307,65 | 1,42% | 23,00 |
| 18.02.2025 | 306,65 | 308,50 | 301,00 | 303,35 | -0,62% | 218,00 |
| 17.02.2025 | 305,30 | 311,10 | 303,90 | 305,25 | 1,29% | 208,00 |
| 14.02.2025 | 308,10 | 309,30 | 301,25 | 301,35 | -2,03% | 65,00 |
| 13.02.2025 | 299,95 | 309,20 | 299,15 | 307,60 | 2,14% | 8,00 |
| 12.02.2025 | 312,45 | 312,50 | 298,70 | 301,15 | -3,60% | 14,00 |
| 11.02.2025 | 308,10 | 312,60 | 306,35 | 312,40 | 1,17% | 1,00 |
| 10.02.2025 | 312,80 | 314,40 | 300,15 | 308,80 | -0,82% | 6,00 |
| 07.02.2025 | 312,70 | 315,90 | 311,20 | 311,35 | -0,22% | 4,00 |
| 06.02.2025 | 324,70 | 327,20 | 308,40 | 312,05 | -3,58% | 5,00 |
| 05.02.2025 | 321,25 | 325,35 | 320,45 | 323,65 | 0,31% | 58,00 |
| 04.02.2025 | 324,20 | 324,30 | 320,75 | 322,65 | -0,77% | - |
| 03.02.2025 | 317,35 | 329,50 | 316,10 | 325,15 | 2,14% | 223,00 |
| 31.01.2025 | 322,65 | 324,20 | 318,30 | 318,35 | -1,03% | 45,00 |
| 30.01.2025 | 315,10 | 324,10 | 312,75 | 321,65 | 2,19% | 154,00 |
| 29.01.2025 | 314,90 | 317,70 | 312,50 | 314,75 | -0,02% | 10,00 |
| 28.01.2025 | 317,05 | 319,65 | 310,05 | 314,80 | -0,62% | 22,00 |
| 27.01.2025 | 296,95 | 316,75 | 294,35 | 316,75 | 6,36% | 335,00 |
| 24.01.2025 | 313,30 | 318,10 | 294,75 | 297,80 | -4,60% | 193,00 |
| 23.01.2025 | 306,80 | 314,00 | 305,30 | 312,15 | 1,79% | 97,00 |
| 22.01.2025 | 306,00 | 308,45 | 299,60 | 306,65 | 0,29% | 245,00 |
| 21.01.2025 | 300,10 | 306,90 | 299,70 | 305,75 | 2,27% | 10,00 |
| 20.01.2025 | 301,25 | 301,55 | 298,00 | 298,95 | -1,14% | 23,00 |
| 17.01.2025 | 301,15 | 303,95 | 299,00 | 302,40 | 0,70% | 115,00 |
| 16.01.2025 | 298,00 | 301,65 | 295,00 | 300,30 | 0,89% | 37,00 |
| 15.01.2025 | 297,20 | 300,20 | 295,55 | 297,65 | 0,27% | 64,00 |
| 14.01.2025 | 297,05 | 300,70 | 291,85 | 296,85 | -1,61% | 87,00 |
| 13.01.2025 | 295,90 | 301,75 | 295,05 | 301,70 | 1,91% | 80,00 |
| 10.01.2025 | 302,20 | 306,20 | 293,80 | 296,05 | -1,95% | 22,00 |
| 09.01.2025 | 301,75 | 303,00 | 301,15 | 301,95 | 0,18% | 2,00 |
| 08.01.2025 | 298,20 | 305,00 | 295,35 | 301,40 | 1,11% | 25,00 |
| 07.01.2025 | 285,35 | 298,35 | 284,50 | 298,10 | 4,41% | 50,00 |
| 06.01.2025 | 287,70 | 290,70 | 284,05 | 285,50 | -0,78% | 21,00 |
| 03.01.2025 | 290,20 | 290,40 | 281,55 | 287,75 | -0,88% | 197,00 |
| 02.01.2025 | 290,10 | 294,75 | 289,80 | 290,30 | 1,11% | 4,00 |
| 30.12.2024 | 289,30 | 291,00 | 287,10 | 287,10 | -1,12% | 20,00 |
| 27.12.2024 | 290,60 | 291,75 | 287,65 | 290,35 | -0,45% | 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 |