420,492$
0,34%
Echtzeit-Aktienkurs HCA Healthcare Inc.
Bid:
Ask:
Aktienkurse zur HCA Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 417,70 | 422,46 | 414,06 | 419,08 | 1,01% | 1.184.923,00 |
| 25.09.2025 | 416,80 | 418,35 | 409,00 | 414,89 | -0,42% | 667.261,00 |
| 24.09.2025 | 408,23 | 417,20 | 407,19 | 416,62 | 1,75% | 978.640,00 |
| 23.09.2025 | 407,50 | 413,55 | 406,09 | 409,45 | 0,54% | 801.604,00 |
| 22.09.2025 | 400,93 | 409,14 | 400,93 | 407,24 | 1,23% | 1.010.597,00 |
| 19.09.2025 | 401,48 | 403,67 | 396,90 | 402,30 | 0,31% | 4.308.470,00 |
| 18.09.2025 | 397,50 | 402,39 | 390,10 | 401,06 | 0,42% | 1.337.755,00 |
| 17.09.2025 | 401,08 | 405,16 | 390,34 | 399,39 | -0,09% | 1.250.012,00 |
| 16.09.2025 | 402,50 | 406,23 | 398,98 | 399,75 | -0,85% | 1.319.772,00 |
| 15.09.2025 | 402,60 | 406,61 | 400,02 | 403,17 | -0,48% | 897.488,00 |
| 12.09.2025 | 400,57 | 406,38 | 399,64 | 405,13 | 0,57% | 761.187,00 |
| 11.09.2025 | 395,77 | 404,17 | 392,63 | 402,85 | 2,15% | 1.295.365,00 |
| 10.09.2025 | 415,18 | 415,39 | 385,58 | 394,36 | -4,61% | 2.014.033,00 |
| 09.09.2025 | 415,80 | 416,23 | 400,31 | 413,40 | -1,12% | 1.084.125,00 |
| 08.09.2025 | 416,90 | 418,84 | 406,69 | 418,10 | -0,63% | 1.470.187,00 |
| 05.09.2025 | 411,98 | 420,98 | 409,16 | 420,77 | 2,23% | 1.059.772,00 |
| 04.09.2025 | 407,97 | 417,20 | 407,60 | 411,59 | 0,98% | 1.714.831,00 |
| 03.09.2025 | 403,27 | 408,07 | 403,27 | 407,61 | 0,36% | 651.694,00 |
| 02.09.2025 | 402,80 | 408,48 | 400,13 | 406,14 | 0,54% | 955.626,00 |
| 29.08.2025 | 407,68 | 408,98 | 400,82 | 403,96 | -0,82% | 996.403,00 |
| 28.08.2025 | 404,73 | 408,17 | 400,78 | 407,28 | 0,55% | 965.359,00 |
| 27.08.2025 | 400,91 | 406,87 | 398,82 | 405,05 | 0,77% | 702.180,00 |
| 26.08.2025 | 401,24 | 403,00 | 399,71 | 401,96 | -0,20% | 1.180.569,00 |
| 25.08.2025 | 403,80 | 406,19 | 401,36 | 402,77 | -0,54% | 805.491,00 |
| 22.08.2025 | 403,95 | 407,77 | 401,23 | 404,97 | 0,18% | 1.081.199,00 |
| 21.08.2025 | 409,45 | 412,00 | 404,12 | 404,26 | -1,44% | 1.198.669,00 |
| 20.08.2025 | 403,46 | 411,00 | 399,95 | 410,18 | 1,86% | 1.639.521,00 |
| 19.08.2025 | 392,96 | 405,15 | 392,96 | 402,69 | 2,30% | 1.502.084,00 |
| 18.08.2025 | 394,98 | 397,40 | 393,32 | 393,62 | -0,55% | 1.016.076,00 |
| 15.08.2025 | 393,60 | 395,99 | 386,45 | 395,79 | 0,54% | 1.251.408,00 |
| 14.08.2025 | 389,52 | 395,19 | 388,80 | 393,65 | 0,82% | 911.964,00 |
| 13.08.2025 | 389,50 | 392,75 | 388,70 | 390,46 | 0,04% | 1.416.060,00 |
| 12.08.2025 | 385,00 | 390,85 | 383,25 | 390,31 | 1,93% | 1.089.926,00 |
| 11.08.2025 | 381,09 | 384,82 | 378,54 | 382,91 | 0,34% | 991.572,00 |
| 08.08.2025 | 374,25 | 382,08 | 373,05 | 381,61 | 2,22% | 1.016.095,00 |
| 07.08.2025 | 366,67 | 373,33 | 365,30 | 373,33 | 1,96% | 1.136.838,00 |
| 06.08.2025 | 365,00 | 370,13 | 363,99 | 366,15 | 0,64% | 1.125.177,00 |
| 05.08.2025 | 362,70 | 367,42 | 361,42 | 363,81 | 0,17% | 1.106.132,00 |
| 04.08.2025 | 356,55 | 364,77 | 355,03 | 363,20 | 1,75% | 1.078.296,00 |
| 01.08.2025 | 355,79 | 358,46 | 353,39 | 356,97 | 0,84% | 1.369.840,00 |
| 31.07.2025 | 353,37 | 358,67 | 353,13 | 353,99 | -0,30% | 1.462.768,00 |
| 30.07.2025 | 343,38 | 355,49 | 342,71 | 355,06 | 3,07% | 2.390.029,00 |
| 29.07.2025 | 341,08 | 348,42 | 339,82 | 344,50 | 1,16% | 1.879.387,00 |
| 28.07.2025 | 332,08 | 341,19 | 331,61 | 340,54 | 1,86% | 1.869.533,00 |
| 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 |