529,543$
0,70%
Echtzeit-Aktienkurs HCA Healthcare Inc.
Bid:
Ask:
Aktienkurse zur HCA Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 525,73 | 532,69 | 523,10 | 529,70 | 0,73% | 400,00 |
| 26.02.2026 | 537,54 | 540,00 | 524,58 | 525,88 | -2,72% | 400,00 |
| 25.02.2026 | 527,96 | 541,34 | 527,00 | 540,57 | 2,67% | 400,00 |
| 24.02.2026 | 535,26 | 536,16 | 522,05 | 526,52 | -1,76% | 1.365.257,00 |
| 23.02.2026 | 535,00 | 547,05 | 533,65 | 535,97 | 0,69% | 1.409.258,00 |
| 20.02.2026 | 530,08 | 533,91 | 526,69 | 532,30 | 0,69% | 874.882,00 |
| 19.02.2026 | 531,00 | 533,99 | 523,17 | 528,66 | -1,19% | 814.009,00 |
| 18.02.2026 | 533,00 | 535,80 | 530,00 | 535,02 | 0,04% | 802.564,00 |
| 17.02.2026 | 544,58 | 549,45 | 533,25 | 534,78 | -1,02% | 960.171,00 |
| 13.02.2026 | 535,00 | 545,46 | 531,17 | 540,29 | 0,95% | 1.076.718,00 |
| 12.02.2026 | 532,00 | 552,90 | 529,85 | 535,22 | 0,71% | 1.657.155,00 |
| 11.02.2026 | 501,14 | 534,59 | 496,75 | 531,47 | 5,86% | 2.393.663,00 |
| 10.02.2026 | 498,22 | 503,95 | 495,00 | 502,05 | 0,91% | 777.274,00 |
| 09.02.2026 | 500,44 | 505,00 | 495,93 | 497,54 | -0,83% | 597.714,00 |
| 06.02.2026 | 514,00 | 516,00 | 499,68 | 501,69 | -2,35% | 939.562,00 |
| 05.02.2026 | 495,00 | 517,67 | 494,60 | 513,76 | 4,08% | 1.462.270,00 |
| 04.02.2026 | 496,57 | 503,74 | 492,96 | 493,64 | -1,12% | 941.313,00 |
| 03.02.2026 | 496,98 | 505,31 | 495,90 | 499,21 | 0,47% | 951.865,00 |
| 02.02.2026 | 489,58 | 500,16 | 488,52 | 496,85 | 1,76% | 958.502,00 |
| 30.01.2026 | 481,18 | 488,76 | 480,27 | 488,27 | 1,19% | 954.551,00 |
| 29.01.2026 | 492,08 | 492,38 | 479,74 | 482,53 | -1,77% | 1.027.267,00 |
| 28.01.2026 | 499,60 | 500,92 | 480,47 | 491,23 | -2,89% | 1.957.869,00 |
| 27.01.2026 | 505,00 | 527,55 | 496,01 | 505,84 | 7,08% | 3.082.226,00 |
| 26.01.2026 | 471,48 | 478,86 | 468,51 | 472,38 | 0,32% | 1.309.336,00 |
| 23.01.2026 | 463,98 | 471,00 | 463,64 | 470,88 | 0,97% | 722.197,00 |
| 22.01.2026 | 464,91 | 469,04 | 461,85 | 466,34 | 0,19% | 954.076,00 |
| 21.01.2026 | 465,98 | 470,22 | 462,91 | 465,44 | 0,23% | 1.038.834,00 |
| 20.01.2026 | 464,55 | 468,14 | 461,44 | 464,38 | -0,40% | 1.263.015,00 |
| 19.01.2026 | 464,91 | 467,06 | 464,91 | 466,22 | -0,65% | - |
| 16.01.2026 | 482,60 | 482,82 | 468,84 | 469,29 | -3,00% | 1.185.867,00 |
| 15.01.2026 | 478,77 | 487,09 | 476,72 | 483,80 | 1,04% | 1.079.479,00 |
| 14.01.2026 | 478,26 | 481,99 | 473,60 | 478,84 | -0,10% | 868.583,00 |
| 13.01.2026 | 473,62 | 479,43 | 468,00 | 479,32 | 1,05% | 874.691,00 |
| 12.01.2026 | 468,89 | 474,52 | 466,01 | 474,32 | 0,48% | 737.177,00 |
| 09.01.2026 | 478,10 | 483,98 | 470,30 | 472,07 | -1,45% | 868.929,00 |
| 08.01.2026 | 468,55 | 480,81 | 468,51 | 479,02 | 1,78% | 948.525,00 |
| 07.01.2026 | 483,37 | 484,13 | 470,00 | 470,65 | -2,68% | 1.240.123,00 |
| 06.01.2026 | 476,01 | 488,61 | 473,01 | 483,60 | 1,21% | 1.160.444,00 |
| 05.01.2026 | 468,97 | 478,27 | 465,01 | 477,83 | 1,58% | 1.122.285,00 |
| 02.01.2026 | 465,75 | 470,54 | 462,77 | 470,39 | 0,76% | 526.499,00 |
| 31.12.2025 | 471,85 | 471,85 | 466,08 | 466,86 | -1,35% | 589.835,00 |
| 30.12.2025 | 472,84 | 474,50 | 471,01 | 473,26 | -0,16% | 492.632,00 |
| 29.12.2025 | 477,14 | 477,49 | 468,84 | 474,02 | -0,65% | 792.558,00 |
| 26.12.2025 | 473,50 | 478,91 | 472,00 | 477,13 | 0,65% | 437.625,00 |
| 24.12.2025 | 474,58 | 476,22 | 471,00 | 474,06 | 0,00% | 254.221,00 |
| 23.12.2025 | 469,27 | 475,45 | 468,10 | 474,04 | 0,43% | 654.476,00 |
| 22.12.2025 | 470,98 | 474,04 | 462,34 | 472,03 | -0,20% | 1.125.843,00 |
| 19.12.2025 | 467,00 | 473,30 | 464,09 | 472,98 | 1,38% | 3.831.912,00 |
| 18.12.2025 | 473,40 | 477,79 | 465,34 | 466,56 | -1,12% | 1.406.414,00 |
| 17.12.2025 | 466,83 | 471,99 | 461,00 | 471,85 | 0,44% | 1.198.143,00 |
| 16.12.2025 | 477,10 | 480,87 | 463,94 | 469,79 | -1,51% | 1.427.502,00 |
| 15.12.2025 | 475,73 | 477,06 | 470,00 | 476,98 | -1,61% | 1.414.020,00 |
| 12.12.2025 | 483,00 | 485,20 | 478,67 | 484,77 | 0,50% | 853.588,00 |
| 11.12.2025 | 470,27 | 482,59 | 468,73 | 482,35 | 2,91% | 989.069,00 |
| 10.12.2025 | 486,50 | 488,03 | 466,22 | 468,73 | -4,05% | 2.227.192,00 |
| 09.12.2025 | 484,83 | 491,23 | 482,33 | 488,50 | 0,69% | 978.509,00 |
| 08.12.2025 | 488,15 | 490,07 | 483,25 | 485,15 | -0,32% | 1.070.702,00 |
| 05.12.2025 | 488,51 | 491,14 | 483,74 | 486,70 | -0,20% | 942.245,00 |
| 04.12.2025 | 485,91 | 491,56 | 483,39 | 487,66 | 0,18% | 1.610.557,00 |
| 03.12.2025 | 500,61 | 501,74 | 485,45 | 486,77 | -2,71% | 1.874.854,00 |
| 02.12.2025 | 505,02 | 508,28 | 497,31 | 500,31 | -0,53% | 1.133.865,00 |
| 01.12.2025 | 506,50 | 512,17 | 502,40 | 503,00 | -1,04% | 1.143.745,00 |
| 28.11.2025 | 513,38 | 513,86 | 507,84 | 508,29 | -1,26% | 534.679,00 |
| 26.11.2025 | 515,22 | 520,00 | 514,33 | 514,76 | -0,21% | 1.056.226,00 |
| 25.11.2025 | 501,56 | 517,40 | 501,12 | 515,85 | 2,96% | 1.238.396,00 |
| 24.11.2025 | 501,26 | 512,66 | 493,14 | 501,04 | 2,04% | 3.132.449,00 |
| 21.11.2025 | 478,50 | 493,80 | 477,00 | 491,00 | 3,09% | 1.935.474,00 |
| 20.11.2025 | 482,05 | 485,74 | 476,00 | 476,28 | -0,99% | 1.149.385,00 |
| 19.11.2025 | 478,00 | 484,31 | 467,26 | 481,06 | 0,61% | 1.215.424,00 |
| 18.11.2025 | 475,80 | 479,00 | 471,05 | 478,14 | 0,22% | 1.118.711,00 |
| 17.11.2025 | 474,35 | 477,39 | 469,08 | 477,10 | 0,94% | 1.183.473,00 |
| 14.11.2025 | 473,20 | 480,00 | 470,58 | 472,65 | -0,13% | 1.000.489,00 |
| 13.11.2025 | 471,69 | 476,97 | 465,60 | 473,28 | -0,07% | 1.140.393,00 |
| 12.11.2025 | 461,85 | 479,43 | 459,96 | 473,61 | 2,44% | 1.407.687,00 |
| 11.11.2025 | 459,57 | 469,57 | 458,19 | 462,31 | 0,66% | 1.346.938,00 |
| 10.11.2025 | 454,01 | 460,10 | 443,87 | 459,30 | -3,63% | 1.716.292,00 |
| 07.11.2025 | 471,31 | 478,88 | 470,00 | 476,61 | 1,11% | 1.159.409,00 |
| 06.11.2025 | 472,48 | 475,25 | 468,72 | 471,36 | -0,39% | 819.088,00 |
| 05.11.2025 | 470,43 | 477,93 | 465,77 | 473,20 | 0,32% | 1.062.759,00 |
| 04.11.2025 | 461,80 | 474,23 | 459,54 | 471,68 | 2,19% | 1.489.819,00 |
| 03.11.2025 | 458,47 | 461,61 | 450,00 | 461,56 | 0,41% | 1.176.238,00 |
| 31.10.2025 | 465,39 | 466,11 | 455,94 | 459,68 | -1,53% | 1.511.322,00 |
| 30.10.2025 | 468,00 | 478,19 | 464,59 | 466,80 | -0,34% | 1.514.168,00 |
| 29.10.2025 | 464,80 | 475,38 | 460,54 | 468,40 | 0,42% | 1.565.053,00 |
| 28.10.2025 | 466,33 | 467,04 | 454,46 | 466,46 | -0,30% | 1.493.682,00 |
| 27.10.2025 | 450,75 | 469,18 | 448,80 | 467,86 | 4,66% | 1.789.562,00 |
| 24.10.2025 | 457,13 | 461,56 | 424,00 | 447,04 | 1,59% | 2.846.656,00 |
| 23.10.2025 | 440,53 | 446,68 | 439,46 | 440,05 | -0,26% | - |
| 22.10.2025 | 434,70 | 443,41 | 432,39 | 441,19 | 2,12% | 1.522.700,00 |
| 21.10.2025 | 433,71 | 434,97 | 430,11 | 432,01 | -0,26% | 1.082.657,00 |
| 20.10.2025 | 426,98 | 436,26 | 424,52 | 433,15 | 1,80% | 878.476,00 |
| 17.10.2025 | 419,84 | 426,21 | 418,19 | 425,50 | 1,41% | - |
| 16.10.2025 | 418,70 | 421,61 | 416,98 | 419,60 | -0,15% | 1.003.788,00 |
| 15.10.2025 | 418,44 | 421,41 | 414,90 | 420,25 | 0,44% | 1.260.829,00 |
| 14.10.2025 | 410,00 | 420,58 | 407,70 | 418,40 | 1,88% | 1.523.070,00 |
| 13.10.2025 | 416,25 | 416,50 | 410,36 | 410,68 | -1,07% | 1.067.209,00 |
| 10.10.2025 | 419,90 | 421,49 | 409,50 | 415,14 | -0,89% | 1.638.367,00 |
| 09.10.2025 | 427,49 | 428,32 | 417,87 | 418,87 | -1,74% | 1.245.361,00 |
| 08.10.2025 | 436,75 | 436,75 | 425,77 | 426,27 | -2,58% | 1.485.088,00 |
| 07.10.2025 | 435,00 | 439,01 | 432,74 | 437,57 | 0,93% | 1.252.368,00 |