325,216$
0,09%
Echtzeit-Aktienkurs HCA Healthcare
Bid:
Ask:
Aktienkurse zur HCA Healthcare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 320,56 | 327,47 | 319,49 | 325,62 | 0,21% | 2.675.156,00 |
| 22.11.2024 | 328,51 | 329,65 | 320,08 | 324,93 | -2,20% | 2.133.442,00 |
| 21.11.2024 | 327,17 | 332,81 | 320,17 | 332,24 | -0,23% | 2.228.189,00 |
| 20.11.2024 | 335,29 | 335,61 | 327,88 | 333,00 | -0,63% | 1.510.462,00 |
| 19.11.2024 | 334,60 | 337,00 | 330,64 | 335,11 | -0,22% | 1.173.179,00 |
| 18.11.2024 | 342,68 | 343,28 | 332,89 | 335,85 | -2,07% | 1.496.254,00 |
| 15.11.2024 | 345,41 | 345,41 | 335,16 | 342,96 | -0,74% | 1.863.478,00 |
| 14.11.2024 | 350,00 | 360,18 | 345,30 | 345,51 | -1,09% | 1.835.708,00 |
| 13.11.2024 | 350,00 | 352,00 | 347,28 | 349,32 | -0,35% | 1.433.131,00 |
| 12.11.2024 | 357,55 | 358,15 | 350,32 | 350,53 | -2,08% | 1.416.177,00 |
| 11.11.2024 | 355,67 | 360,48 | 354,58 | 357,99 | 1,08% | 909.712,00 |
| 08.11.2024 | 357,08 | 358,71 | 351,92 | 354,16 | -0,53% | 1.252.655,00 |
| 07.11.2024 | 348,26 | 356,84 | 345,83 | 356,03 | 2,09% | 1.670.895,00 |
| 06.11.2024 | 349,26 | 357,73 | 345,89 | 348,75 | -4,88% | 3.443.852,00 |
| 05.11.2024 | 363,00 | 367,25 | 362,75 | 366,66 | 0,96% | 1.000.058,00 |
| 04.11.2024 | 357,85 | 368,41 | 357,61 | 363,16 | 1,67% | 1.531.813,00 |
| 01.11.2024 | 360,52 | 360,88 | 355,56 | 357,19 | -0,43% | 1.317.726,00 |
| 31.10.2024 | 358,00 | 361,40 | 357,26 | 358,74 | -0,60% | 1.188.214,00 |
| 30.10.2024 | 359,81 | 364,13 | 358,97 | 360,92 | 0,07% | 1.266.664,00 |
| 29.10.2024 | 357,00 | 361,90 | 355,27 | 360,67 | 1,14% | 1.640.148,00 |
| 28.10.2024 | 363,50 | 367,83 | 356,50 | 356,59 | -1,91% | 1.969.859,00 |
| 25.10.2024 | 370,00 | 371,00 | 357,03 | 363,55 | -8,86% | 4.263.823,00 |
| 24.10.2024 | 405,57 | 408,51 | 394,12 | 398,90 | -2,71% | 2.224.324,00 |
| 23.10.2024 | 408,18 | 410,79 | 406,33 | 410,03 | 0,46% | 905.461,00 |
| 22.10.2024 | 408,07 | 411,36 | 405,15 | 408,17 | -0,63% | 976.741,00 |
| 21.10.2024 | 414,18 | 415,98 | 410,57 | 410,76 | -1,15% | 962.036,00 |
| 18.10.2024 | 406,46 | 417,14 | 404,75 | 415,54 | 2,23% | 1.093.996,00 |
| 17.10.2024 | 406,73 | 410,51 | 404,12 | 406,48 | -0,67% | 1.109.839,00 |
| 16.10.2024 | 405,00 | 416,72 | 403,24 | 409,23 | 1,99% | 1.769.032,00 |
| 15.10.2024 | 397,28 | 411,87 | 397,28 | 401,26 | 1,38% | 1.602.874,00 |
| 14.10.2024 | 394,61 | 397,98 | 393,20 | 395,78 | 0,31% | 865.382,00 |
| 11.10.2024 | 391,05 | 395,75 | 390,04 | 394,54 | 1,88% | 754.972,00 |
| 10.10.2024 | 386,00 | 388,41 | 383,14 | 387,25 | 0,23% | 956.863,00 |
| 09.10.2024 | 378,48 | 386,66 | 376,03 | 386,36 | 2,06% | 1.435.327,00 |
| 08.10.2024 | 382,70 | 385,63 | 370,46 | 378,58 | -1,03% | 1.893.747,00 |
| 07.10.2024 | 392,21 | 393,68 | 381,62 | 382,53 | -2,93% | 1.641.741,00 |
| 04.10.2024 | 394,34 | 395,34 | 390,40 | 394,07 | 0,41% | 787.871,00 |
| 03.10.2024 | 402,91 | 402,91 | 390,60 | 392,46 | -2,82% | 932.553,00 |
| 02.10.2024 | 404,36 | 407,84 | 402,55 | 403,85 | -0,39% | 999.642,00 |
| 01.10.2024 | 405,71 | 407,32 | 401,87 | 405,45 | -0,24% | 852.064,00 |
| 30.09.2024 | 403,28 | 407,09 | 396,00 | 406,43 | 0,78% | 910.759,00 |
| 27.09.2024 | 404,37 | 405,43 | 396,57 | 403,28 | -0,14% | 823.099,00 |
| 26.09.2024 | 404,33 | 406,71 | 400,61 | 403,86 | -0,31% | 857.776,00 |
| 25.09.2024 | 403,62 | 406,33 | 401,64 | 405,11 | 0,82% | 824.625,00 |
| 24.09.2024 | 403,86 | 405,99 | 400,61 | 401,80 | -0,96% | 1.000.520,00 |
| 23.09.2024 | 406,28 | 409,42 | 404,23 | 405,70 | 0,26% | 957.870,00 |
| 20.09.2024 | 402,41 | 405,70 | 398,33 | 404,66 | 0,28% | 3.447.744,00 |
| 19.09.2024 | 402,85 | 404,65 | 397,81 | 403,52 | 0,91% | 938.095,00 |
| 18.09.2024 | 397,45 | 403,76 | 395,19 | 399,89 | 0,60% | 936.097,00 |
| 17.09.2024 | 403,52 | 404,90 | 396,07 | 397,50 | -1,47% | 1.394.610,00 |
| 16.09.2024 | 397,00 | 404,33 | 395,72 | 403,43 | 2,22% | 922.870,00 |
| 13.09.2024 | 390,93 | 395,83 | 390,93 | 394,68 | 0,77% | 876.337,00 |
| 12.09.2024 | 385,42 | 392,90 | 385,42 | 391,67 | 0,78% | 1.191.748,00 |
| 11.09.2024 | 384,85 | 398,25 | 384,74 | 388,65 | 0,57% | 1.823.903,00 |
| 10.09.2024 | 385,95 | 389,31 | 384,95 | 386,43 | 0,38% | 912.010,00 |
| 09.09.2024 | 390,15 | 390,15 | 379,26 | 384,95 | -0,78% | 1.522.618,00 |
| 06.09.2024 | 399,00 | 403,05 | 386,78 | 387,98 | -2,46% | 2.248.803,00 |
| 05.09.2024 | 393,77 | 398,63 | 391,70 | 397,75 | 0,87% | 903.558,00 |
| 04.09.2024 | 396,69 | 397,16 | 392,12 | 394,30 | -0,39% | 899.054,00 |
| 03.09.2024 | 396,00 | 397,73 | 393,92 | 395,83 | 0,06% | 930.147,00 |
| 30.08.2024 | 391,86 | 395,91 | 390,26 | 395,59 | 0,71% | 904.652,00 |
| 29.08.2024 | 392,00 | 394,09 | 387,98 | 392,79 | 0,67% | 914.990,00 |
| 28.08.2024 | 390,88 | 392,00 | 388,26 | 390,18 | 0,00% | 591.975,00 |
| 27.08.2024 | 388,86 | 391,88 | 387,57 | 390,18 | 0,43% | 762.230,00 |
| 26.08.2024 | 389,37 | 391,34 | 387,61 | 388,50 | -0,07% | 929.492,00 |
| 23.08.2024 | 386,58 | 388,82 | 383,85 | 388,78 | 1,48% | 795.383,00 |
| 22.08.2024 | 378,80 | 383,87 | 378,80 | 383,12 | 1,71% | 979.207,00 |
| 21.08.2024 | 375,17 | 379,52 | 374,49 | 376,67 | 0,36% | 721.932,00 |
| 20.08.2024 | 375,02 | 377,88 | 373,59 | 375,31 | 0,29% | 688.754,00 |
| 19.08.2024 | 373,77 | 375,81 | 372,34 | 374,21 | 0,12% | 515.451,00 |
| 16.08.2024 | 372,12 | 375,33 | 371,33 | 373,77 | 0,51% | 734.590,00 |
| 15.08.2024 | 374,89 | 375,64 | 368,91 | 371,89 | 0,08% | 773.146,00 |
| 14.08.2024 | 370,00 | 374,71 | 369,85 | 371,58 | 0,74% | 1.023.115,00 |
| 13.08.2024 | 363,00 | 369,27 | 361,41 | 368,86 | 2,06% | 884.552,00 |
| 12.08.2024 | 360,32 | 362,97 | 358,50 | 361,40 | 0,14% | 808.065,00 |
| 09.08.2024 | 360,72 | 361,85 | 356,96 | 360,90 | 0,06% | 624.240,00 |
| 08.08.2024 | 352,37 | 360,86 | 352,37 | 360,67 | 2,38% | 811.503,00 |
| 07.08.2024 | 355,41 | 359,75 | 351,10 | 352,27 | -0,19% | 824.082,00 |
| 06.08.2024 | 351,34 | 358,32 | 348,91 | 352,93 | 0,79% | 1.205.495,00 |
| 05.08.2024 | 349,61 | 352,70 | 342,14 | 350,18 | -1,73% | 1.418.600,00 |
| 02.08.2024 | 362,89 | 365,45 | 352,82 | 356,36 | -1,86% | 1.604.536,00 |
| 01.08.2024 | 364,11 | 369,41 | 360,93 | 363,12 | 0,02% | 1.385.289,00 |
| 31.07.2024 | 363,05 | 366,10 | 358,12 | 363,05 | 0,47% | 1.243.379,00 |
| 30.07.2024 | 358,65 | 364,19 | 358,12 | 361,35 | 0,73% | 1.054.020,00 |
| 29.07.2024 | 355,53 | 361,12 | 353,95 | 358,73 | 1,11% | 1.196.733,00 |
| 26.07.2024 | 356,00 | 356,09 | 351,18 | 354,78 | 0,56% | 1.215.941,00 |
| 25.07.2024 | 343,94 | 356,30 | 343,94 | 352,79 | 2,57% | 2.152.124,00 |
| 24.07.2024 | 344,20 | 344,95 | 337,16 | 343,94 | 1,11% | 1.974.293,00 |
| 23.07.2024 | 346,50 | 348,00 | 334,38 | 340,17 | 4,55% | 2.767.226,00 |
| 22.07.2024 | 323,18 | 331,04 | 320,30 | 325,38 | 1,00% | 1.571.687,00 |
| 19.07.2024 | 324,21 | 325,97 | 321,64 | 322,16 | 0,13% | 1.239.846,00 |
| 18.07.2024 | 322,53 | 327,64 | 319,23 | 321,73 | -0,39% | 1.544.962,00 |
| 17.07.2024 | 317,90 | 330,84 | 317,43 | 322,98 | 1,28% | 1.976.733,00 |
| 16.07.2024 | 318,81 | 322,03 | 314,29 | 318,91 | 0,61% | 1.853.116,00 |
| 15.07.2024 | 314,80 | 322,37 | 313,82 | 316,98 | -2,26% | 1.693.552,00 |
| 12.07.2024 | 318,79 | 326,04 | 317,19 | 324,32 | 2,14% | 1.237.281,00 |
| 11.07.2024 | 316,12 | 320,00 | 312,67 | 317,51 | 0,68% | 1.674.687,00 |
| 10.07.2024 | 319,37 | 319,37 | 312,64 | 315,35 | -0,49% | 1.433.185,00 |
| 09.07.2024 | 316,76 | 320,17 | 314,66 | 316,91 | 0,22% | 1.202.958,00 |
| 08.07.2024 | 321,07 | 321,29 | 313,24 | 316,21 | -1,28% | 1.378.092,00 |