300,750€
2,26%
Echtzeit-Aktienkurs HCA Healthcare Inc.
Bid:
Ask:
Aktienkurse zur HCA Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 294,10 | 294,10 | 294,10 | 294,10 | -0,51% | - |
| 14.05.2024 | 292,20 | 295,60 | 292,20 | 295,60 | -1,14% | - |
| 13.05.2024 | 301,50 | 306,00 | 299,00 | 299,00 | -1,39% | 532,00 |
| 10.05.2024 | 297,80 | 303,20 | 297,80 | 303,20 | 6,01% | - |
| 09.05.2024 | 286,00 | 286,00 | 286,00 | 286,00 | -0,42% | - |
| 08.05.2024 | 290,60 | 290,60 | 287,20 | 287,20 | -1,31% | - |
| 07.05.2024 | 286,60 | 291,00 | 286,60 | 291,00 | 2,28% | - |
| 06.05.2024 | 284,50 | 284,50 | 284,50 | 284,50 | -0,52% | - |
| 03.05.2024 | 287,50 | 287,50 | 286,00 | 286,00 | -0,14% | - |
| 02.05.2024 | 286,40 | 286,40 | 286,40 | 286,40 | -1,38% | - |
| 30.04.2024 | 288,70 | 290,40 | 288,70 | 290,40 | 0,14% | - |
| 29.04.2024 | 282,50 | 290,00 | 282,50 | 290,00 | 1,40% | 34,00 |
| 26.04.2024 | 291,30 | 291,30 | 286,00 | 286,00 | -2,12% | - |
| 25.04.2024 | 294,90 | 294,90 | 292,20 | 292,20 | -2,08% | - |
| 24.04.2024 | 296,90 | 298,40 | 296,90 | 298,40 | 0,13% | - |
| 23.04.2024 | 289,70 | 298,00 | 289,70 | 298,00 | 2,58% | - |
| 22.04.2024 | 285,40 | 290,50 | 285,40 | 290,50 | 1,33% | - |
| 19.04.2024 | 276,10 | 286,70 | 276,10 | 286,70 | -1,17% | - |
| 18.04.2024 | 290,10 | 290,10 | 290,10 | 290,10 | -0,55% | - |
| 17.04.2024 | 293,40 | 293,40 | 291,70 | 291,70 | -1,52% | - |
| 16.04.2024 | 301,60 | 301,60 | 296,20 | 296,20 | -1,99% | - |
| 15.04.2024 | 302,10 | 302,20 | 302,10 | 302,20 | -0,89% | 10,00 |
| 12.04.2024 | 304,90 | 304,90 | 304,90 | 304,90 | 0,33% | - |
| 11.04.2024 | 303,30 | 303,90 | 303,30 | 303,90 | -0,43% | - |
| 10.04.2024 | 301,60 | 305,20 | 301,60 | 305,20 | 1,23% | - |
| 09.04.2024 | 299,80 | 301,50 | 299,80 | 301,50 | 0,07% | - |
| 08.04.2024 | 301,30 | 301,30 | 301,30 | 301,30 | -0,63% | - |
| 05.04.2024 | 298,40 | 303,20 | 298,40 | 303,20 | 1,10% | - |
| 04.04.2024 | 304,80 | 304,80 | 299,90 | 299,90 | -2,03% | - |
| 03.04.2024 | 303,70 | 306,10 | 303,70 | 306,10 | 0,20% | - |
| 02.04.2024 | 305,40 | 305,50 | 305,40 | 305,50 | -1,07% | - |
| 28.03.2024 | 306,20 | 309,10 | 306,20 | 308,80 | 0,85% | 100,00 |
| 27.03.2024 | 302,20 | 306,20 | 302,20 | 306,20 | 1,19% | - |
| 26.03.2024 | 300,80 | 302,60 | 300,80 | 302,60 | 0,23% | - |
| 25.03.2024 | 304,10 | 304,10 | 301,90 | 301,90 | -1,02% | - |
| 22.03.2024 | 302,30 | 305,00 | 302,30 | 305,00 | 0,79% | - |
| 21.03.2024 | 300,80 | 302,60 | 300,80 | 302,60 | 0,50% | - |
| 20.03.2024 | 302,80 | 302,80 | 301,10 | 301,10 | -0,92% | - |
| 19.03.2024 | 300,30 | 303,90 | 300,30 | 303,90 | 3,30% | - |
| 18.03.2024 | 294,20 | 294,20 | 294,20 | 294,20 | -0,44% | - |
| 15.03.2024 | 297,30 | 297,30 | 295,50 | 295,50 | 0,78% | - |
| 14.03.2024 | 293,20 | 293,20 | 293,20 | 293,20 | 0,00% | - |
| 13.03.2024 | 294,90 | 294,90 | 293,20 | 293,20 | -0,88% | - |
| 12.03.2024 | 292,30 | 295,80 | 292,30 | 295,80 | 0,75% | - |
| 11.03.2024 | 294,40 | 294,40 | 293,60 | 293,60 | -1,11% | - |
| 08.03.2024 | 294,80 | 296,90 | 294,80 | 296,90 | 0,13% | - |
| 07.03.2024 | 294,00 | 296,50 | 294,00 | 296,50 | -0,03% | - |
| 06.03.2024 | 288,80 | 296,60 | 288,80 | 296,60 | 2,17% | - |
| 05.03.2024 | 287,10 | 290,30 | 287,10 | 290,30 | 1,79% | - |
| 04.03.2024 | 285,20 | 285,20 | 285,20 | 285,20 | -0,59% | - |
| 01.03.2024 | 286,60 | 286,90 | 286,60 | 286,90 | -0,21% | - |
| 29.02.2024 | 285,50 | 287,50 | 285,50 | 287,50 | 0,07% | - |
| 28.02.2024 | 287,90 | 287,90 | 287,30 | 287,30 | -0,28% | - |
| 27.02.2024 | 286,70 | 288,10 | 286,70 | 288,10 | -2,14% | - |
| 26.02.2024 | 290,70 | 294,40 | 290,70 | 294,40 | 0,89% | 34,00 |
| 23.02.2024 | 287,00 | 291,80 | 287,00 | 291,80 | 0,83% | 10,00 |
| 22.02.2024 | 285,90 | 289,40 | 285,90 | 289,40 | 0,87% | - |
| 21.02.2024 | 282,90 | 286,90 | 282,90 | 286,90 | 0,63% | - |
| 20.02.2024 | 286,90 | 286,90 | 285,10 | 285,10 | -0,90% | - |
| 19.02.2024 | 287,50 | 287,70 | 287,50 | 287,70 | 0,17% | - |
| 16.02.2024 | 283,80 | 287,20 | 283,80 | 287,20 | 0,45% | - |
| 15.02.2024 | 283,20 | 287,80 | 283,20 | 285,90 | 0,21% | 29,00 |
| 14.02.2024 | 283,00 | 285,30 | 283,00 | 285,30 | 0,49% | - |
| 13.02.2024 | 285,70 | 289,10 | 283,90 | 283,90 | -1,18% | 4,00 |
| 12.02.2024 | 281,70 | 287,30 | 281,70 | 287,30 | 1,20% | - |
| 09.02.2024 | 281,20 | 283,90 | 281,20 | 283,90 | 0,32% | - |
| 08.02.2024 | 283,20 | 283,20 | 283,00 | 283,00 | -0,53% | - |
| 07.02.2024 | 283,20 | 284,50 | 283,20 | 284,50 | -0,94% | - |
| 06.02.2024 | 287,20 | 287,20 | 287,20 | 287,20 | 0,95% | - |
| 05.02.2024 | 284,50 | 284,50 | 284,50 | 284,50 | -1,15% | - |
| 02.02.2024 | 287,30 | 287,80 | 287,30 | 287,80 | -0,28% | - |
| 01.02.2024 | 280,90 | 288,60 | 280,90 | 288,60 | 2,34% | 1,00 |
| 31.01.2024 | 280,90 | 284,00 | 280,90 | 282,00 | 1,40% | 7,00 |
| 30.01.2024 | 262,70 | 278,10 | 262,70 | 278,10 | 5,46% | 115,00 |
| 29.01.2024 | 262,80 | 263,70 | 262,80 | 263,70 | 1,15% | 3,00 |
| 26.01.2024 | 261,40 | 261,40 | 260,70 | 260,70 | -1,03% | - |
| 25.01.2024 | 254,90 | 263,40 | 254,90 | 263,40 | 2,69% | - |
| 24.01.2024 | 260,60 | 260,60 | 256,50 | 256,50 | -2,02% | - |
| 23.01.2024 | 262,50 | 266,50 | 261,80 | 261,80 | -0,30% | 29,00 |
| 22.01.2024 | 262,60 | 262,60 | 262,60 | 262,60 | -0,38% | - |
| 19.01.2024 | 260,10 | 263,60 | 260,10 | 263,60 | 0,88% | - |
| 18.01.2024 | 253,50 | 261,30 | 253,50 | 261,30 | 2,59% | - |
| 17.01.2024 | 255,60 | 255,60 | 254,70 | 254,70 | -1,01% | - |
| 16.01.2024 | 255,40 | 257,30 | 255,40 | 257,30 | 0,47% | - |
| 15.01.2024 | 255,80 | 256,10 | 255,80 | 256,10 | -0,39% | 19,00 |
| 12.01.2024 | 256,30 | 257,10 | 256,30 | 257,10 | -0,19% | - |
| 11.01.2024 | 256,10 | 257,60 | 256,10 | 257,60 | 0,35% | - |
| 10.01.2024 | 253,60 | 256,70 | 253,60 | 256,70 | 0,67% | - |
| 09.01.2024 | 255,00 | 255,00 | 255,00 | 255,00 | 0,87% | - |
| 08.01.2024 | 252,80 | 252,80 | 252,80 | 252,80 | 0,40% | 4,00 |
| 05.01.2024 | 248,30 | 251,80 | 248,30 | 251,80 | 1,78% | - |
| 04.01.2024 | 247,40 | 247,40 | 247,40 | 247,40 | -0,64% | - |
| 03.01.2024 | 249,40 | 249,40 | 249,00 | 249,00 | -0,48% | - |
| 02.01.2024 | 244,10 | 250,20 | 244,10 | 250,20 | 3,01% | - |
| 29.12.2023 | 242,90 | 242,90 | 242,90 | 242,90 | -0,65% | - |
| 28.12.2023 | 242,30 | 244,50 | 242,30 | 244,50 | 0,12% | - |
| 27.12.2023 | 244,20 | 244,20 | 244,20 | 244,20 | -0,29% | - |
| 22.12.2023 | 241,80 | 244,90 | 241,80 | 244,90 | 0,41% | - |
| 21.12.2023 | 240,00 | 244,00 | 240,00 | 243,90 | 0,91% | 20,00 |
| 20.12.2023 | 243,60 | 243,60 | 241,70 | 241,70 | -1,19% | - |