287,650€
-7,09%
Echtzeit-Aktienkurs HCA Healthcare Inc.
Bid:
Ask:
Aktienkurse zur HCA Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 297,15 | 300,25 | 283,65 | 287,45 | -2,72% | - |
| 11.03.2025 | 309,95 | 311,05 | 290,95 | 295,50 | -4,46% | - |
| 10.03.2025 | 303,55 | 320,05 | 294,25 | 309,30 | 1,63% | - |
| 07.03.2025 | 297,25 | 306,70 | 293,40 | 304,35 | 2,08% | 50,00 |
| 06.03.2025 | 295,90 | 298,95 | 291,80 | 298,15 | 0,66% | 400,00 |
| 05.03.2025 | 295,20 | 297,35 | 288,30 | 296,20 | 0,68% | - |
| 04.03.2025 | 297,35 | 300,30 | 293,10 | 294,20 | -0,83% | - |
| 03.03.2025 | 294,55 | 298,25 | 291,20 | 296,65 | 0,46% | 120,00 |
| 28.02.2025 | 308,00 | 308,90 | 283,60 | 295,30 | -4,28% | - |
| 27.02.2025 | 306,00 | 316,90 | 305,85 | 308,50 | 1,15% | - |
| 26.02.2025 | 318,05 | 319,10 | 300,10 | 305,00 | -3,71% | - |
| 25.02.2025 | 305,25 | 316,90 | 304,35 | 316,75 | 3,78% | - |
| 24.02.2025 | 302,85 | 307,85 | 301,85 | 305,20 | 0,93% | - |
| 21.02.2025 | 306,45 | 312,95 | 300,40 | 302,40 | -1,19% | - |
| 20.02.2025 | 306,90 | 312,45 | 305,10 | 306,05 | -0,47% | - |
| 19.02.2025 | 303,10 | 311,30 | 302,05 | 307,50 | 1,40% | - |
| 18.02.2025 | 306,55 | 307,05 | 299,75 | 303,25 | -0,49% | - |
| 17.02.2025 | 305,30 | 309,70 | 303,50 | 304,75 | 1,08% | - |
| 14.02.2025 | 308,10 | 310,10 | 299,95 | 301,50 | -2,03% | - |
| 13.02.2025 | 300,05 | 310,05 | 299,25 | 307,75 | 2,31% | - |
| 12.02.2025 | 312,40 | 313,10 | 298,25 | 300,80 | -3,70% | - |
| 11.02.2025 | 308,05 | 312,60 | 306,00 | 312,35 | 1,18% | - |
| 10.02.2025 | 312,55 | 314,10 | 299,45 | 308,70 | -1,01% | - |
| 07.02.2025 | 312,75 | 316,60 | 309,90 | 311,85 | -0,14% | - |
| 06.02.2025 | 324,70 | 327,00 | 307,25 | 312,30 | -3,54% | - |
| 05.02.2025 | 321,15 | 325,35 | 319,85 | 323,75 | 0,36% | - |
| 04.02.2025 | 324,15 | 324,60 | 318,70 | 322,60 | -0,75% | - |
| 03.02.2025 | 317,35 | 329,80 | 315,05 | 325,05 | 2,20% | - |
| 31.01.2025 | 322,65 | 325,45 | 318,05 | 318,05 | -1,07% | - |
| 30.01.2025 | 315,00 | 324,10 | 312,85 | 321,50 | 2,18% | - |
| 29.01.2025 | 314,80 | 318,65 | 312,40 | 314,65 | -0,13% | - |
| 28.01.2025 | 317,00 | 320,95 | 309,40 | 315,05 | 6,69% | 20,00 |
| 27.01.2025 | 297,05 | 316,95 | 294,40 | 295,30 | -0,99% | - |
| 24.01.2025 | 313,30 | 318,10 | 293,55 | 298,25 | -4,53% | 240,00 |
| 23.01.2025 | 305,30 | 314,35 | 305,30 | 312,40 | 1,79% | - |
| 22.01.2025 | 305,95 | 308,25 | 298,40 | 306,90 | 0,46% | - |
| 21.01.2025 | 300,10 | 306,80 | 299,70 | 305,50 | 2,12% | - |
| 20.01.2025 | 301,15 | 301,55 | 298,80 | 299,15 | -1,03% | 265,00 |
| 17.01.2025 | 299,70 | 304,35 | 298,25 | 302,25 | 0,65% | - |
| 16.01.2025 | 298,00 | 301,65 | 295,35 | 300,30 | 0,94% | - |
| 15.01.2025 | 297,20 | 300,85 | 294,90 | 297,50 | 0,22% | 105,00 |
| 14.01.2025 | 297,00 | 300,70 | 291,90 | 296,85 | -1,59% | 75,00 |
| 13.01.2025 | 295,90 | 302,75 | 294,60 | 301,65 | 2,06% | - |
| 10.01.2025 | 302,20 | 307,40 | 292,75 | 295,55 | -2,05% | - |
| 09.01.2025 | 301,80 | 302,35 | 301,15 | 301,75 | 0,02% | - |
| 08.01.2025 | 298,20 | 305,95 | 294,25 | 301,70 | 1,22% | - |
| 07.01.2025 | 285,40 | 298,65 | 284,55 | 298,05 | 4,25% | - |
| 06.01.2025 | 287,70 | 291,40 | 284,05 | 285,90 | -0,66% | 25,00 |
| 03.01.2025 | 290,30 | 290,40 | 280,70 | 287,80 | -0,83% | - |
| 02.01.2025 | 290,15 | 295,40 | 289,80 | 290,20 | 0,28% | - |
| 30.12.2024 | 289,20 | 290,00 | 289,00 | 289,40 | -0,29% | - |
| 27.12.2024 | 290,60 | 292,85 | 287,70 | 290,25 | -0,45% | - |
| 23.12.2024 | 292,10 | 293,25 | 287,25 | 291,55 | 0,19% | - |
| 20.12.2024 | 286,70 | 292,75 | 284,15 | 291,00 | 1,41% | - |
| 19.12.2024 | 288,50 | 293,40 | 285,00 | 286,95 | -0,49% | - |
| 18.12.2024 | 293,40 | 295,70 | 288,35 | 288,35 | -1,72% | 3,00 |
| 17.12.2024 | 294,10 | 296,35 | 289,75 | 293,40 | -0,41% | 110,00 |
| 16.12.2024 | 298,95 | 303,15 | 292,90 | 294,60 | -1,50% | - |
| 13.12.2024 | 297,55 | 300,05 | 295,90 | 299,10 | 0,34% | 60,00 |
| 12.12.2024 | 299,15 | 303,35 | 295,75 | 298,10 | -0,78% | - |
| 11.12.2024 | 300,95 | 303,95 | 298,50 | 300,45 | -0,15% | - |
| 10.12.2024 | 301,60 | 305,35 | 295,30 | 300,90 | -0,31% | - |
| 09.12.2024 | 302,90 | 306,95 | 300,05 | 301,85 | -0,31% | - |
| 06.12.2024 | 301,35 | 307,85 | 298,50 | 302,80 | 0,18% | - |
| 05.12.2024 | 308,40 | 309,70 | 301,95 | 302,25 | -1,98% | - |
| 04.12.2024 | 311,90 | 313,50 | 306,70 | 308,35 | -0,92% | - |
| 03.12.2024 | 312,05 | 316,60 | 309,10 | 311,20 | -0,27% | - |
| 02.12.2024 | 308,50 | 315,65 | 308,50 | 312,05 | 0,06% | 600,00 |
| 29.11.2024 | 308,50 | 314,65 | 304,75 | 311,85 | 0,86% | - |
| 28.11.2024 | 308,85 | 309,40 | 307,70 | 309,20 | 0,36% | - |
| 27.11.2024 | 314,00 | 314,60 | 307,85 | 308,10 | -1,79% | - |
| 26.11.2024 | 310,90 | 315,80 | 307,50 | 313,70 | 1,13% | - |
| 25.11.2024 | 311,70 | 312,85 | 302,25 | 310,20 | -0,56% | - |
| 22.11.2024 | 317,55 | 320,85 | 307,70 | 311,95 | -1,61% | - |
| 21.11.2024 | 315,30 | 317,65 | 303,00 | 317,05 | 0,33% | 3,00 |
| 20.11.2024 | 316,30 | 318,55 | 311,45 | 316,00 | -0,11% | - |
| 19.11.2024 | 317,15 | 319,15 | 311,40 | 316,35 | -0,24% | - |
| 18.11.2024 | 325,55 | 325,55 | 314,25 | 317,10 | -2,67% | - |
| 15.11.2024 | 326,35 | 328,75 | 317,25 | 325,80 | -0,76% | - |
| 14.11.2024 | 330,70 | 341,10 | 328,30 | 328,30 | -0,77% | - |
| 13.11.2024 | 329,30 | 333,75 | 326,45 | 330,85 | 0,29% | - |
| 12.11.2024 | 336,40 | 337,75 | 329,90 | 329,90 | -1,83% | - |
| 11.11.2024 | 330,80 | 338,95 | 330,80 | 336,05 | 1,60% | - |
| 08.11.2024 | 330,40 | 333,95 | 327,85 | 330,75 | 0,30% | - |
| 07.11.2024 | 325,05 | 330,55 | 321,00 | 329,75 | 1,54% | - |
| 06.11.2024 | 347,45 | 349,05 | 311,00 | 324,75 | -3,26% | 125,00 |
| 05.11.2024 | 334,15 | 337,40 | 331,45 | 335,70 | 0,57% | - |
| 04.11.2024 | 327,80 | 338,15 | 326,70 | 333,80 | 0,79% | - |
| 01.11.2024 | 328,00 | 331,30 | 326,80 | 331,20 | 0,99% | - |
| 31.10.2024 | 331,50 | 333,65 | 325,85 | 327,95 | -1,66% | - |
| 30.10.2024 | 333,20 | 335,85 | 330,90 | 333,50 | 0,21% | - |
| 29.10.2024 | 331,80 | 336,10 | 329,30 | 332,80 | 0,85% | 24,00 |
| 28.10.2024 | 338,05 | 339,90 | 327,75 | 330,00 | -2,05% | - |
| 25.10.2024 | 368,25 | 371,90 | 330,65 | 336,90 | -8,53% | - |
| 24.10.2024 | 379,45 | 383,00 | 365,75 | 368,30 | -3,13% | - |
| 23.10.2024 | 376,70 | 382,00 | 376,55 | 380,20 | 0,54% | - |
| 22.10.2024 | 379,05 | 381,15 | 374,75 | 378,15 | -0,42% | - |
| 21.10.2024 | 384,50 | 385,85 | 379,25 | 379,75 | -0,73% | - |
| 18.10.2024 | 374,75 | 384,15 | 371,80 | 382,55 | 1,90% | 30,00 |
| 17.10.2024 | 376,65 | 379,25 | 373,20 | 375,40 | -0,37% | - |