323,406$
-3,79%
Echtzeit-Aktienkurs HCA Healthcare
Bid:
Ask:
Aktienkurse zur HCA Healthcare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 337,07 | 338,95 | 318,62 | 323,55 | -3,75% | 2.120.004,00 |
| 10.03.2025 | 332,22 | 346,62 | 329,57 | 336,16 | 1,82% | 2.674.991,00 |
| 07.03.2025 | 320,86 | 332,51 | 319,17 | 330,15 | 2,61% | 1.868.956,00 |
| 06.03.2025 | 318,73 | 322,68 | 317,38 | 321,75 | 0,66% | 1.512.537,00 |
| 05.03.2025 | 312,19 | 321,04 | 311,00 | 319,63 | 2,43% | 1.324.356,00 |
| 04.03.2025 | 311,10 | 315,05 | 310,36 | 312,05 | 0,25% | 1.321.134,00 |
| 03.03.2025 | 308,30 | 312,34 | 307,40 | 311,28 | 1,63% | 1.413.630,00 |
| 28.02.2025 | 304,00 | 309,08 | 295,00 | 306,30 | -4,56% | 3.469.131,00 |
| 27.02.2025 | 323,00 | 329,02 | 319,87 | 320,94 | 0,32% | 1.788.680,00 |
| 26.02.2025 | 333,07 | 334,19 | 315,55 | 319,91 | -3,95% | 2.109.582,00 |
| 25.02.2025 | 320,72 | 333,34 | 320,17 | 333,07 | 4,22% | 2.908.675,00 |
| 24.02.2025 | 318,04 | 321,00 | 316,51 | 319,57 | 1,00% | 1.488.537,00 |
| 21.02.2025 | 319,04 | 322,62 | 315,12 | 316,42 | -1,58% | 1.638.586,00 |
| 20.02.2025 | 321,00 | 325,33 | 319,71 | 321,50 | 0,29% | 1.545.481,00 |
| 19.02.2025 | 316,50 | 323,75 | 315,55 | 320,56 | 1,22% | 1.738.370,00 |
| 18.02.2025 | 318,08 | 320,34 | 314,29 | 316,71 | -0,94% | 1.084.578,00 |
| 17.02.2025 | 322,64 | 322,64 | 319,26 | 319,73 | 1,11% | - |
| 14.02.2025 | 322,00 | 325,81 | 315,94 | 316,21 | -1,77% | 1.451.573,00 |
| 13.02.2025 | 313,11 | 322,82 | 313,08 | 321,92 | 3,05% | 1.715.258,00 |
| 12.02.2025 | 321,02 | 322,18 | 310,32 | 312,38 | -3,51% | 1.972.171,00 |
| 11.02.2025 | 317,50 | 324,05 | 317,26 | 323,73 | 1,72% | 1.419.308,00 |
| 10.02.2025 | 322,13 | 324,00 | 309,45 | 318,26 | -1,18% | 1.632.402,00 |
| 07.02.2025 | 325,71 | 328,54 | 321,21 | 322,05 | -0,76% | 1.530.418,00 |
| 06.02.2025 | 336,90 | 339,25 | 320,00 | 324,53 | -3,65% | 2.209.220,00 |
| 05.02.2025 | 337,00 | 338,00 | 334,43 | 336,83 | 0,61% | 951.471,00 |
| 04.02.2025 | 331,06 | 335,70 | 330,22 | 334,80 | 0,15% | 1.133.186,00 |
| 03.02.2025 | 324,54 | 340,17 | 324,27 | 334,30 | 1,33% | 1.532.280,00 |
| 31.01.2025 | 334,04 | 336,06 | 329,88 | 329,91 | -1,40% | 1.254.856,00 |
| 30.01.2025 | 328,75 | 337,67 | 328,75 | 334,61 | 2,13% | 1.201.729,00 |
| 29.01.2025 | 328,91 | 330,85 | 324,77 | 327,62 | -0,33% | 1.142.174,00 |
| 28.01.2025 | 333,06 | 334,05 | 323,32 | 328,70 | -0,99% | 2.498.680,00 |
| 27.01.2025 | 315,00 | 332,66 | 313,49 | 332,00 | 6,05% | 2.806.180,00 |
| 24.01.2025 | 323,93 | 325,98 | 309,00 | 313,07 | -3,78% | 3.031.368,00 |
| 23.01.2025 | 324,12 | 326,80 | 320,38 | 325,36 | 1,83% | 2.915.781,00 |
| 22.01.2025 | 316,97 | 321,22 | 311,42 | 319,51 | 0,33% | 2.376.943,00 |
| 21.01.2025 | 312,09 | 319,71 | 312,09 | 318,47 | 2,58% | 1.846.193,00 |
| 17.01.2025 | 310,90 | 312,91 | 308,49 | 310,45 | 0,33% | 1.206.646,00 |
| 16.01.2025 | 306,02 | 310,73 | 304,06 | 309,44 | 1,04% | 767.853,00 |
| 15.01.2025 | 307,71 | 310,00 | 303,93 | 306,25 | 0,15% | 1.235.696,00 |
| 14.01.2025 | 306,00 | 307,40 | 300,16 | 305,79 | -0,78% | 1.055.599,00 |
| 13.01.2025 | 303,16 | 308,46 | 301,64 | 308,18 | 1,77% | 1.406.679,00 |
| 10.01.2025 | 309,00 | 314,47 | 300,51 | 302,82 | -2,71% | 2.417.628,00 |
| 08.01.2025 | 308,05 | 314,50 | 303,81 | 311,25 | 0,99% | 1.995.207,00 |
| 07.01.2025 | 301,00 | 308,78 | 300,50 | 308,21 | 3,80% | 1.724.654,00 |
| 06.01.2025 | 296,70 | 301,97 | 296,01 | 296,92 | 0,07% | 1.440.893,00 |
| 03.01.2025 | 297,75 | 298,28 | 289,98 | 296,70 | -0,35% | 1.259.993,00 |
| 02.01.2025 | 301,88 | 303,86 | 297,33 | 297,75 | -0,80% | 962.792,00 |
| 31.12.2024 | 299,87 | 302,18 | 298,15 | 300,15 | 0,58% | 647.775,00 |
| 30.12.2024 | 300,39 | 303,00 | 296,73 | 298,42 | -1,36% | 903.091,00 |
| 27.12.2024 | 300,00 | 304,28 | 299,33 | 302,52 | -0,08% | 1.238.795,00 |
| 26.12.2024 | 303,01 | 305,47 | 301,80 | 302,76 | -0,61% | 663.979,00 |
| 24.12.2024 | 302,35 | 304,62 | 301,68 | 304,62 | 0,36% | 321.264,00 |
| 23.12.2024 | 302,89 | 304,47 | 299,54 | 303,52 | -0,03% | 924.000,00 |
| 20.12.2024 | 298,98 | 304,92 | 296,64 | 303,62 | 2,05% | 2.932.996,00 |
| 19.12.2024 | 298,19 | 304,60 | 296,66 | 297,52 | -0,54% | 1.911.617,00 |
| 18.12.2024 | 307,63 | 309,77 | 298,87 | 299,15 | -2,80% | 1.504.685,00 |
| 17.12.2024 | 307,33 | 310,26 | 303,76 | 307,78 | -0,59% | 1.633.555,00 |
| 16.12.2024 | 312,00 | 317,08 | 308,61 | 309,60 | -1,38% | 1.788.441,00 |
| 13.12.2024 | 312,00 | 314,99 | 311,25 | 313,93 | 0,62% | 1.324.512,00 |
| 12.12.2024 | 314,42 | 318,34 | 310,50 | 311,99 | -1,00% | 1.568.817,00 |
| 11.12.2024 | 317,75 | 318,94 | 314,30 | 315,14 | -0,52% | 882.840,00 |
| 10.12.2024 | 317,77 | 319,78 | 311,49 | 316,79 | -0,54% | 1.087.389,00 |
| 09.12.2024 | 319,54 | 323,52 | 317,40 | 318,50 | -0,39% | 1.405.466,00 |
| 06.12.2024 | 321,84 | 324,68 | 315,69 | 319,75 | -0,09% | 1.329.227,00 |
| 05.12.2024 | 324,47 | 325,51 | 319,28 | 320,05 | -1,25% | 1.384.790,00 |
| 04.12.2024 | 325,79 | 328,44 | 323,67 | 324,09 | -0,91% | 1.800.191,00 |
| 03.12.2024 | 329,81 | 333,04 | 325,60 | 327,07 | -0,17% | 1.067.316,00 |
| 02.12.2024 | 326,82 | 330,80 | 325,49 | 327,63 | 0,13% | 1.189.110,00 |
| 29.11.2024 | 325,33 | 327,85 | 323,99 | 327,22 | 0,54% | 626.795,00 |
| 27.11.2024 | 328,86 | 331,99 | 324,93 | 325,47 | -1,06% | 757.109,00 |
| 26.11.2024 | 326,26 | 330,31 | 323,80 | 328,95 | 1,02% | 1.056.527,00 |
| 25.11.2024 | 320,56 | 327,47 | 319,49 | 325,62 | 0,21% | 2.688.415,00 |
| 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 |