334,141$
-2,15%
Echtzeit-Aktienkurs HCA Healthcare Inc.
Bid:
Ask:
Aktienkurse zur HCA Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 335,97 | 345,00 | 330,00 | 334,32 | -2,10% | 3.176.338,00 |
| 24.07.2025 | 350,07 | 352,04 | 340,35 | 341,48 | -3,34% | 2.404.844,00 |
| 23.07.2025 | 352,81 | 357,07 | 350,15 | 353,27 | 0,66% | 1.237.093,00 |
| 22.07.2025 | 369,06 | 374,18 | 345,48 | 350,97 | -3,73% | 2.985.804,00 |
| 21.07.2025 | 361,62 | 366,16 | 359,34 | 364,55 | 0,95% | 1.145.311,00 |
| 18.07.2025 | 363,52 | 364,86 | 359,55 | 361,12 | -0,41% | 1.029.847,00 |
| 17.07.2025 | 361,51 | 365,51 | 358,06 | 362,60 | 0,01% | 1.226.060,00 |
| 16.07.2025 | 365,50 | 365,82 | 354,94 | 362,58 | -2,48% | 2.004.799,00 |
| 15.07.2025 | 378,80 | 383,00 | 368,65 | 371,80 | -2,27% | 1.304.365,00 |
| 14.07.2025 | 376,39 | 381,48 | 374,67 | 380,45 | 1,16% | 935.609,00 |
| 11.07.2025 | 375,21 | 377,13 | 373,47 | 376,07 | -0,59% | 877.097,00 |
| 10.07.2025 | 376,76 | 381,29 | 368,42 | 378,32 | -0,03% | 1.584.425,00 |
| 09.07.2025 | 378,77 | 379,00 | 375,03 | 378,44 | 0,22% | 1.217.743,00 |
| 08.07.2025 | 377,18 | 382,55 | 375,80 | 377,60 | -0,36% | 1.098.684,00 |
| 07.07.2025 | 375,48 | 378,98 | 374,96 | 378,98 | 0,64% | 1.369.719,00 |
| 03.07.2025 | 379,16 | 381,18 | 371,22 | 376,58 | -0,39% | 943.125,00 |
| 02.07.2025 | 386,42 | 386,98 | 377,42 | 378,04 | -2,95% | 1.297.373,00 |
| 01.07.2025 | 382,10 | 391,01 | 381,04 | 389,53 | 1,68% | 1.299.884,00 |
| 30.06.2025 | 376,50 | 383,39 | 375,00 | 383,10 | 1,00% | 1.172.515,00 |
| 27.06.2025 | 378,50 | 383,90 | 376,21 | 379,30 | 0,43% | 1.554.855,00 |
| 26.06.2025 | 378,55 | 388,59 | 376,27 | 377,66 | 0,93% | 1.835.370,00 |
| 25.06.2025 | 378,33 | 378,33 | 369,89 | 374,19 | -1,27% | 1.294.225,00 |
| 24.06.2025 | 379,22 | 379,23 | 373,03 | 379,02 | 0,08% | 1.105.074,00 |
| 23.06.2025 | 378,18 | 380,64 | 372,33 | 378,72 | 0,32% | 1.098.033,00 |
| 20.06.2025 | 375,22 | 379,36 | 373,73 | 377,50 | 0,17% | 4.238.388,00 |
| 18.06.2025 | 372,51 | 380,56 | 370,88 | 376,86 | 1,18% | 1.374.261,00 |
| 17.06.2025 | 365,67 | 372,64 | 361,29 | 372,45 | 1,05% | 1.334.129,00 |
| 16.06.2025 | 371,62 | 374,07 | 350,74 | 368,59 | -0,70% | 2.140.046,00 |
| 13.06.2025 | 369,12 | 374,81 | 367,81 | 371,18 | -0,13% | 872.296,00 |
| 12.06.2025 | 368,08 | 371,67 | 366,15 | 371,67 | 1,11% | 787.948,00 |
| 11.06.2025 | 365,14 | 370,51 | 363,95 | 367,59 | 0,73% | 1.026.669,00 |
| 10.06.2025 | 367,33 | 369,09 | 358,19 | 364,92 | -2,17% | 1.915.091,00 |
| 09.06.2025 | 380,75 | 381,87 | 356,25 | 373,01 | -2,95% | 2.014.602,00 |
| 06.06.2025 | 381,35 | 386,56 | 380,73 | 384,34 | 0,74% | 619.669,00 |
| 05.06.2025 | 381,88 | 384,29 | 379,24 | 381,50 | -0,04% | 1.058.710,00 |
| 04.06.2025 | 383,58 | 386,24 | 381,46 | 381,66 | -0,37% | 943.060,00 |
| 03.06.2025 | 381,49 | 384,79 | 378,89 | 383,06 | 0,24% | 1.220.798,00 |
| 02.06.2025 | 380,70 | 382,21 | 377,67 | 382,16 | 0,20% | 1.066.935,00 |
| 30.05.2025 | 377,96 | 384,69 | 375,01 | 381,39 | 0,72% | 2.556.379,00 |
| 29.05.2025 | 382,11 | 386,21 | 378,17 | 378,65 | 0,06% | 1.449.501,00 |
| 28.05.2025 | 378,11 | 382,34 | 376,95 | 378,44 | -0,10% | 921.196,00 |
| 27.05.2025 | 380,00 | 380,95 | 377,19 | 378,81 | 0,59% | 996.920,00 |
| 23.05.2025 | 374,56 | 377,46 | 373,61 | 376,59 | -0,01% | 1.138.196,00 |
| 22.05.2025 | 378,88 | 383,53 | 374,71 | 376,64 | -1,35% | 1.250.442,00 |
| 21.05.2025 | 384,01 | 386,72 | 381,00 | 381,81 | -1,10% | 1.118.268,00 |
| 20.05.2025 | 386,08 | 388,12 | 384,00 | 386,05 | -0,22% | 1.361.442,00 |
| 19.05.2025 | 384,98 | 388,38 | 384,25 | 386,89 | -0,16% | 2.041.078,00 |
| 16.05.2025 | 386,46 | 388,09 | 380,97 | 387,52 | 0,52% | 1.789.904,00 |
| 15.05.2025 | 367,54 | 385,69 | 366,76 | 385,50 | 4,90% | 3.047.315,00 |
| 14.05.2025 | 368,00 | 372,10 | 365,68 | 367,50 | -0,16% | 1.798.780,00 |
| 13.05.2025 | 363,50 | 372,94 | 361,45 | 368,10 | 1,33% | 2.203.519,00 |
| 12.05.2025 | 356,88 | 373,37 | 354,76 | 363,28 | 2,71% | 1.679.357,00 |
| 09.05.2025 | 354,00 | 356,93 | 352,37 | 353,70 | -0,06% | 979.511,00 |
| 08.05.2025 | 360,55 | 363,96 | 353,70 | 353,92 | -1,96% | 1.224.461,00 |
| 07.05.2025 | 355,14 | 363,51 | 350,17 | 360,98 | 1,20% | 1.984.407,00 |
| 06.05.2025 | 349,25 | 360,94 | 346,21 | 356,70 | 2,10% | 1.587.068,00 |
| 05.05.2025 | 346,89 | 351,15 | 344,22 | 349,38 | 0,41% | 789.946,00 |
| 02.05.2025 | 346,81 | 348,90 | 344,64 | 347,97 | 1,44% | 802.332,00 |
| 01.05.2025 | 344,25 | 348,14 | 340,95 | 343,04 | -0,59% | 1.148.001,00 |
| 30.04.2025 | 340,16 | 346,08 | 335,11 | 345,08 | 1,32% | 1.330.473,00 |
| 29.04.2025 | 330,00 | 343,60 | 329,72 | 340,58 | 2,58% | 1.416.587,00 |
| 28.04.2025 | 327,92 | 333,08 | 326,14 | 332,02 | 1,25% | 1.528.183,00 |
| 25.04.2025 | 350,25 | 350,25 | 321,39 | 327,92 | -3,95% | 2.803.687,00 |
| 24.04.2025 | 336,98 | 342,98 | 335,97 | 341,41 | 1,62% | 2.272.315,00 |
| 23.04.2025 | 329,50 | 338,02 | 328,00 | 335,98 | 3,50% | 1.402.141,00 |
| 22.04.2025 | 320,14 | 324,92 | 317,54 | 324,62 | 2,21% | 1.433.202,00 |
| 21.04.2025 | 333,62 | 334,93 | 314,43 | 317,61 | -5,19% | 1.650.361,00 |
| 17.04.2025 | 336,35 | 338,78 | 331,07 | 335,01 | 1,21% | 1.830.645,00 |
| 16.04.2025 | 336,56 | 337,33 | 329,15 | 331,00 | -1,36% | 1.194.603,00 |
| 15.04.2025 | 338,24 | 341,39 | 335,26 | 335,55 | -1,49% | 1.011.635,00 |
| 14.04.2025 | 336,56 | 341,16 | 332,53 | 340,62 | 2,17% | 1.172.453,00 |
| 11.04.2025 | 334,41 | 336,54 | 324,46 | 333,37 | -0,48% | 1.677.514,00 |
| 10.04.2025 | 340,50 | 342,17 | 324,40 | 334,99 | -1,05% | 2.134.749,00 |
| 09.04.2025 | 327,73 | 344,79 | 322,04 | 338,53 | 1,91% | 2.909.128,00 |
| 08.04.2025 | 338,03 | 345,97 | 328,04 | 332,18 | 0,77% | 2.058.745,00 |
| 07.04.2025 | 326,62 | 335,40 | 318,46 | 329,63 | -0,61% | 1.999.100,00 |
| 04.04.2025 | 346,50 | 348,66 | 330,28 | 331,65 | -5,01% | 2.518.314,00 |
| 03.04.2025 | 346,35 | 353,35 | 345,12 | 349,14 | 0,61% | 1.947.004,00 |
| 02.04.2025 | 343,92 | 348,55 | 342,05 | 347,03 | 0,38% | 1.249.681,00 |
| 01.04.2025 | 346,54 | 347,98 | 342,76 | 345,73 | 0,05% | 1.226.460,00 |
| 31.03.2025 | 341,42 | 348,44 | 339,63 | 345,55 | 0,99% | 1.571.764,00 |
| 28.03.2025 | 343,00 | 344,97 | 340,64 | 342,16 | -0,05% | 1.114.502,00 |
| 27.03.2025 | 337,94 | 343,66 | 333,61 | 342,34 | 1,50% | 1.326.212,00 |
| 26.03.2025 | 337,00 | 340,50 | 332,84 | 337,29 | 0,25% | 1.191.773,00 |
| 25.03.2025 | 336,74 | 342,73 | 332,89 | 336,46 | 0,78% | 1.317.978,00 |
| 24.03.2025 | 327,82 | 336,79 | 326,03 | 333,84 | 1,54% | 1.423.799,00 |
| 21.03.2025 | 331,96 | 332,14 | 325,36 | 328,79 | -1,42% | 3.392.441,00 |
| 20.03.2025 | 332,82 | 335,48 | 331,78 | 333,52 | -0,20% | 1.671.408,00 |
| 19.03.2025 | 331,01 | 335,69 | 330,47 | 334,18 | 1,22% | 1.276.336,00 |
| 18.03.2025 | 328,53 | 332,62 | 327,32 | 330,16 | 0,52% | 1.009.664,00 |
| 17.03.2025 | 318,09 | 329,94 | 316,29 | 328,46 | 2,84% | 1.104.350,00 |
| 14.03.2025 | 315,84 | 321,50 | 313,21 | 319,39 | 1,46% | 1.041.819,00 |
| 13.03.2025 | 312,82 | 317,28 | 311,26 | 314,79 | 0,61% | 957.530,00 |
| 12.03.2025 | 321,56 | 322,89 | 310,18 | 312,87 | -3,30% | 1.466.699,00 |
| 11.03.2025 | 336,07 | 338,95 | 318,62 | 323,55 | -3,75% | 2.126.219,00 |
| 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 |