288,400€
-2,47%
Echtzeit-Aktienkurs HCA Healthcare Inc.
Bid:
Ask:
Aktienkurse zur HCA Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 297,05 | 300,25 | 284,30 | 288,65 | -2,38% | - |
| 11.03.2025 | 309,10 | 309,10 | 295,70 | 295,70 | -4,67% | 80,00 |
| 10.03.2025 | 301,70 | 310,20 | 301,70 | 310,20 | 1,91% | - |
| 07.03.2025 | 295,40 | 304,40 | 295,40 | 304,40 | 2,04% | 70,00 |
| 06.03.2025 | 293,10 | 298,30 | 293,10 | 298,30 | 0,74% | 42,00 |
| 05.03.2025 | 293,10 | 296,10 | 292,00 | 296,10 | 0,27% | 183,00 |
| 04.03.2025 | 295,40 | 299,10 | 292,60 | 295,30 | -0,34% | 150,00 |
| 03.03.2025 | 292,60 | 296,30 | 292,60 | 296,30 | 1,47% | - |
| 28.02.2025 | 306,40 | 310,40 | 292,00 | 292,00 | -5,32% | 48,00 |
| 27.02.2025 | 304,30 | 311,40 | 304,30 | 308,40 | 1,05% | 160,00 |
| 26.02.2025 | 315,90 | 320,30 | 305,20 | 305,20 | -3,23% | 126,00 |
| 25.02.2025 | 303,20 | 315,40 | 303,20 | 315,40 | 3,44% | 50,00 |
| 24.02.2025 | 301,20 | 306,90 | 301,20 | 304,90 | 0,49% | 80,00 |
| 21.02.2025 | 304,50 | 304,50 | 303,40 | 303,40 | -0,82% | 160,00 |
| 20.02.2025 | 304,70 | 305,90 | 304,70 | 305,90 | -0,62% | - |
| 19.02.2025 | 301,20 | 307,80 | 301,20 | 307,80 | 2,06% | 16,00 |
| 18.02.2025 | 304,30 | 305,50 | 301,60 | 301,60 | -0,89% | 52,00 |
| 17.02.2025 | 303,40 | 306,20 | 303,40 | 304,30 | 0,86% | 20,00 |
| 14.02.2025 | 305,70 | 307,00 | 301,70 | 301,70 | -2,27% | 14,00 |
| 13.02.2025 | 297,80 | 308,70 | 297,80 | 308,70 | 2,42% | 50,00 |
| 12.02.2025 | 310,00 | 313,70 | 301,40 | 301,40 | -3,24% | 40,00 |
| 11.02.2025 | 306,50 | 311,50 | 306,50 | 311,50 | 0,23% | - |
| 10.02.2025 | 310,80 | 310,80 | 310,80 | 310,80 | -0,16% | - |
| 07.02.2025 | 310,20 | 311,30 | 310,20 | 311,30 | -3,56% | - |
| 06.02.2025 | 322,80 | 322,80 | 322,80 | 322,80 | 0,06% | - |
| 05.02.2025 | 319,10 | 322,60 | 319,10 | 322,60 | 0,12% | - |
| 04.02.2025 | 321,10 | 322,20 | 321,10 | 322,20 | -0,89% | - |
| 03.02.2025 | 316,90 | 325,10 | 316,90 | 325,10 | 2,07% | - |
| 31.01.2025 | 320,10 | 325,30 | 318,50 | 318,50 | -1,15% | 110,00 |
| 30.01.2025 | 313,40 | 322,20 | 313,40 | 322,20 | 2,51% | 50,00 |
| 29.01.2025 | 313,10 | 317,90 | 313,10 | 314,30 | -0,29% | 75,00 |
| 28.01.2025 | 316,20 | 316,20 | 313,00 | 315,20 | 6,67% | 13,00 |
| 27.01.2025 | 295,50 | 295,50 | 295,50 | 295,50 | -0,74% | - |
| 24.01.2025 | 311,80 | 318,00 | 297,70 | 297,70 | -3,91% | 46,00 |
| 23.01.2025 | 305,20 | 309,80 | 305,20 | 309,80 | 1,04% | - |
| 22.01.2025 | 304,00 | 307,30 | 303,30 | 306,60 | 0,23% | 112,00 |
| 21.01.2025 | 298,40 | 305,90 | 298,40 | 305,90 | 1,09% | 175,00 |
| 20.01.2025 | 299,50 | 302,60 | 299,50 | 302,60 | -0,23% | 70,00 |
| 17.01.2025 | 299,40 | 303,60 | 299,40 | 303,30 | 0,90% | 133,00 |
| 16.01.2025 | 296,00 | 301,10 | 296,00 | 300,60 | 0,43% | 354,00 |
| 15.01.2025 | 294,90 | 299,30 | 294,90 | 299,30 | 1,11% | 100,00 |
| 14.01.2025 | 295,00 | 296,00 | 295,00 | 296,00 | -0,64% | - |
| 13.01.2025 | 294,00 | 297,90 | 294,00 | 297,90 | 0,71% | 231,00 |
| 10.01.2025 | 300,30 | 305,80 | 295,80 | 295,80 | -1,43% | 20,00 |
| 09.01.2025 | 299,70 | 303,60 | 299,70 | 300,10 | -0,33% | 18,00 |
| 08.01.2025 | 296,90 | 301,10 | 296,90 | 301,10 | 1,41% | - |
| 07.01.2025 | 283,00 | 296,90 | 283,00 | 296,90 | 4,10% | 10,00 |
| 06.01.2025 | 285,20 | 285,20 | 285,20 | 285,20 | -1,01% | - |
| 03.01.2025 | 288,10 | 288,10 | 288,10 | 288,10 | -0,79% | - |
| 02.01.2025 | 288,60 | 290,40 | 288,60 | 290,40 | -0,21% | - |
| 30.12.2024 | 291,00 | 291,00 | 291,00 | 291,00 | 0,52% | 10,00 |
| 27.12.2024 | 288,30 | 289,50 | 288,30 | 289,50 | -0,34% | - |
| 23.12.2024 | 290,40 | 290,50 | 290,40 | 290,50 | 0,07% | - |
| 20.12.2024 | 284,60 | 290,30 | 284,60 | 290,30 | 0,87% | - |
| 19.12.2024 | 286,90 | 287,80 | 286,90 | 287,80 | -0,42% | - |
| 18.12.2024 | 291,80 | 291,80 | 289,00 | 289,00 | -0,99% | - |
| 17.12.2024 | 291,90 | 291,90 | 291,90 | 291,90 | -1,82% | - |
| 16.12.2024 | 297,20 | 297,30 | 297,20 | 297,30 | -0,57% | 11,00 |
| 13.12.2024 | 296,00 | 299,00 | 296,00 | 299,00 | 0,54% | - |
| 12.12.2024 | 297,00 | 297,40 | 297,00 | 297,40 | -1,20% | - |
| 11.12.2024 | 299,80 | 301,00 | 299,80 | 301,00 | 0,03% | - |
| 10.12.2024 | 300,00 | 300,90 | 300,00 | 300,90 | -0,36% | 40,00 |
| 09.12.2024 | 300,60 | 302,00 | 300,60 | 302,00 | 0,63% | - |
| 06.12.2024 | 300,10 | 300,10 | 300,10 | 300,10 | -0,79% | - |
| 05.12.2024 | 305,90 | 305,90 | 302,50 | 302,50 | -1,82% | 86,00 |
| 04.12.2024 | 310,20 | 310,20 | 308,10 | 308,10 | -0,93% | - |
| 03.12.2024 | 309,90 | 311,00 | 309,90 | 311,00 | -0,38% | - |
| 02.12.2024 | 308,50 | 312,20 | 308,50 | 312,20 | 1,10% | - |
| 29.11.2024 | 307,00 | 308,80 | 307,00 | 308,80 | 0,42% | - |
| 28.11.2024 | 307,20 | 307,50 | 307,20 | 307,50 | -0,36% | 10,00 |
| 27.11.2024 | 311,00 | 311,00 | 308,60 | 308,60 | -1,69% | - |
| 26.11.2024 | 308,60 | 313,90 | 308,60 | 313,90 | 1,00% | 20,00 |
| 25.11.2024 | 309,60 | 310,80 | 309,60 | 310,80 | -0,29% | 70,00 |
| 22.11.2024 | 314,90 | 314,90 | 311,70 | 311,70 | -1,22% | - |
| 21.11.2024 | 315,25 | 316,35 | 303,00 | 315,55 | 0,14% | 24,00 |
| 20.11.2024 | 313,30 | 315,10 | 311,50 | 315,10 | -0,16% | 3,00 |
| 19.11.2024 | 315,60 | 315,60 | 315,60 | 315,60 | -2,11% | - |
| 18.11.2024 | 322,40 | 322,40 | 322,40 | 322,40 | -0,92% | - |
| 15.11.2024 | 324,60 | 325,40 | 324,60 | 325,40 | -0,94% | - |
| 14.11.2024 | 329,10 | 329,10 | 328,50 | 328,50 | -0,67% | - |
| 13.11.2024 | 327,40 | 331,50 | 327,40 | 330,70 | -0,09% | 6,00 |
| 12.11.2024 | 334,10 | 334,10 | 331,00 | 331,00 | -1,46% | - |
| 11.11.2024 | 329,70 | 335,90 | 329,70 | 335,90 | 1,76% | 4,00 |
| 08.11.2024 | 328,50 | 330,90 | 328,50 | 330,10 | 0,18% | 22,00 |
| 07.11.2024 | 322,90 | 329,50 | 322,90 | 329,50 | -4,55% | 65,00 |
| 06.11.2024 | 344,60 | 345,20 | 344,60 | 345,20 | 2,68% | 50,00 |
| 05.11.2024 | 331,70 | 336,20 | 331,70 | 336,20 | 1,05% | 8,00 |
| 04.11.2024 | 325,50 | 332,70 | 325,50 | 332,70 | 1,37% | - |
| 01.11.2024 | 327,30 | 329,80 | 327,30 | 328,20 | 0,43% | 72,00 |
| 31.10.2024 | 329,90 | 329,90 | 326,80 | 326,80 | -1,68% | - |
| 30.10.2024 | 331,50 | 332,40 | 331,50 | 332,40 | -0,27% | - |
| 29.10.2024 | 329,60 | 333,30 | 329,30 | 333,30 | 0,57% | 8,00 |
| 28.10.2024 | 335,50 | 335,50 | 331,40 | 331,40 | -11,30% | - |
| 25.10.2024 | 366,10 | 373,60 | 366,10 | 373,60 | 1,38% | 103,00 |
| 24.10.2024 | 377,90 | 377,90 | 368,50 | 368,50 | -3,03% | - |
| 23.10.2024 | 375,00 | 380,00 | 375,00 | 380,00 | 0,29% | - |
| 22.10.2024 | 373,30 | 378,90 | 373,30 | 378,90 | -0,29% | - |
| 21.10.2024 | 382,10 | 382,10 | 380,00 | 380,00 | -0,13% | - |
| 18.10.2024 | 372,40 | 380,50 | 372,40 | 380,50 | 1,55% | 1,00 |
| 17.10.2024 | 374,60 | 374,70 | 374,60 | 374,70 | -0,77% | - |