417,583$
1,73%
Echtzeit-Aktienkurs HCA Healthcare Inc.
Bid:
Ask:
Aktienkurse zur HCA Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 397,00 | 416,54 | 395,10 | 410,50 | 4,39% | 1.628.882,00 |
| 01.07.2026 | 389,77 | 394,15 | 388,01 | 393,24 | 0,86% | 1.177.299,00 |
| 30.06.2026 | 392,40 | 393,20 | 384,00 | 389,89 | -0,62% | 1.238.992,00 |
| 29.06.2026 | 395,00 | 395,03 | 389,57 | 392,33 | 0,17% | 1.225.143,00 |
| 26.06.2026 | 388,84 | 394,13 | 387,23 | 391,68 | 1,22% | 2.208.311,00 |
| 25.06.2026 | 384,75 | 391,00 | 384,65 | 386,94 | -0,21% | 1.145.963,00 |
| 24.06.2026 | 388,27 | 393,00 | 384,55 | 387,76 | 0,22% | 1.232.606,00 |
| 23.06.2026 | 384,16 | 389,84 | 381,02 | 386,92 | 2,63% | 1.107.504,00 |
| 22.06.2026 | 373,42 | 376,99 | 369,41 | 376,99 | 1,04% | 1.632.623,00 |
| 19.06.2026 | 373,92 | 375,02 | 372,89 | 373,10 | -0,55% | - |
| 18.06.2026 | 389,44 | 391,85 | 374,30 | 375,17 | -3,35% | 2.656.836,00 |
| 17.06.2026 | 394,18 | 398,86 | 383,30 | 388,16 | -2,21% | 1.462.341,00 |
| 16.06.2026 | 390,71 | 399,38 | 389,96 | 396,93 | 1,78% | 1.499.614,00 |
| 15.06.2026 | 392,00 | 393,00 | 385,13 | 389,97 | 0,72% | 1.883.837,00 |
| 12.06.2026 | 380,60 | 389,96 | 378,77 | 387,18 | 2,29% | 1.811.065,00 |
| 11.06.2026 | 374,96 | 380,62 | 373,80 | 378,51 | 1,38% | 1.672.310,00 |
| 10.06.2026 | 377,57 | 380,71 | 371,11 | 373,34 | -0,42% | 1.920.492,00 |
| 09.06.2026 | 365,94 | 374,90 | 365,68 | 374,90 | 3,76% | 1.663.421,00 |
| 08.06.2026 | 369,05 | 373,45 | 356,89 | 361,32 | -2,90% | 1.610.924,00 |
| 05.06.2026 | 365,48 | 374,01 | 363,33 | 372,13 | 2,85% | 2.185.872,00 |
| 04.06.2026 | 365,30 | 369,25 | 360,39 | 361,83 | -0,39% | 1.891.482,00 |
| 03.06.2026 | 362,99 | 367,31 | 358,93 | 363,23 | -1,12% | 2.212.454,00 |
| 02.06.2026 | 371,43 | 376,00 | 364,29 | 367,35 | -0,97% | 1.999.739,00 |
| 01.06.2026 | 371,00 | 375,57 | 367,43 | 370,96 | -2,00% | 2.397.631,00 |
| 29.05.2026 | 382,63 | 387,85 | 376,51 | 378,54 | -1,52% | 2.352.686,00 |
| 28.05.2026 | 389,16 | 391,96 | 381,41 | 384,39 | -1,98% | 1.603.266,00 |
| 27.05.2026 | 395,48 | 401,66 | 391,19 | 392,15 | -0,07% | 975.735,00 |
| 26.05.2026 | 389,60 | 395,27 | 388,01 | 392,42 | -0,42% | 1.091.681,00 |
| 22.05.2026 | 394,00 | 397,55 | 388,24 | 394,07 | 0,38% | 1.110.246,00 |
| 21.05.2026 | 388,00 | 396,61 | 386,01 | 392,56 | -1,04% | 2.356.511,00 |
| 20.05.2026 | 404,05 | 404,74 | 394,74 | 396,67 | -1,98% | 2.217.335,00 |
| 19.05.2026 | 414,69 | 417,29 | 398,95 | 404,69 | -4,28% | 2.695.812,00 |
| 18.05.2026 | 424,82 | 430,88 | 422,14 | 422,79 | -0,05% | 1.423.617,00 |
| 15.05.2026 | 435,37 | 437,00 | 422,54 | 423,00 | -2,24% | 1.156.113,00 |
| 14.05.2026 | 428,99 | 434,30 | 427,89 | 432,70 | 1,21% | 933.370,00 |
| 13.05.2026 | 429,16 | 432,17 | 422,98 | 427,54 | -0,50% | 1.598.102,00 |
| 12.05.2026 | 428,55 | 433,92 | 424,83 | 429,69 | 0,78% | 1.283.511,00 |
| 11.05.2026 | 435,68 | 437,95 | 420,76 | 426,37 | -2,03% | 2.414.077,00 |
| 08.05.2026 | 433,45 | 438,00 | 431,42 | 435,19 | 1,44% | 1.599.292,00 |
| 07.05.2026 | 431,87 | 433,72 | 428,01 | 429,02 | -0,10% | 774.447,00 |
| 06.05.2026 | 428,01 | 436,43 | 428,00 | 429,45 | 0,15% | 1.091.966,00 |
| 05.05.2026 | 427,18 | 432,89 | 427,00 | 428,79 | 0,38% | 717.110,00 |
| 04.05.2026 | 431,00 | 432,81 | 425,80 | 427,18 | -1,36% | 1.011.146,00 |
| 01.05.2026 | 435,33 | 441,64 | 431,67 | 433,09 | -0,31% | 896.699,00 |
| 30.04.2026 | 435,79 | 439,13 | 426,70 | 434,45 | -0,08% | 1.496.531,00 |
| 29.04.2026 | 429,12 | 436,97 | 429,12 | 434,78 | 0,66% | 1.135.479,00 |
| 28.04.2026 | 450,00 | 452,39 | 428,77 | 431,92 | -3,11% | 1.611.772,00 |
| 27.04.2026 | 436,86 | 447,13 | 434,11 | 445,77 | 3,08% | 1.454.907,00 |
| 24.04.2026 | 432,50 | 451,57 | 422,19 | 432,46 | -8,77% | 3.319.995,00 |
| 23.04.2026 | 472,23 | 479,44 | 470,69 | 474,03 | 0,57% | 1.062.133,00 |
| 22.04.2026 | 469,21 | 476,97 | 465,67 | 471,34 | 0,03% | 973.267,00 |
| 21.04.2026 | 478,13 | 479,39 | 465,31 | 471,18 | -1,45% | 993.037,00 |
| 20.04.2026 | 488,47 | 490,15 | 477,21 | 478,13 | -2,02% | 734.443,00 |
| 17.04.2026 | 484,53 | 493,14 | 480,54 | 488,00 | 1,04% | 960.802,00 |
| 16.04.2026 | 487,91 | 494,77 | 479,82 | 482,97 | -1,15% | 821.531,00 |
| 15.04.2026 | 496,04 | 501,93 | 485,27 | 488,58 | -2,02% | 1.017.110,00 |
| 14.04.2026 | 495,22 | 505,54 | 492,46 | 498,66 | 0,25% | 752.639,00 |
| 13.04.2026 | 493,81 | 497,46 | 487,14 | 497,42 | 0,39% | 628.269,00 |
| 10.04.2026 | 505,60 | 508,60 | 493,05 | 495,47 | -2,31% | 733.820,00 |
| 09.04.2026 | 502,50 | 512,14 | 501,49 | 507,19 | 0,41% | 668.280,00 |
| 08.04.2026 | 499,50 | 506,31 | 494,79 | 505,12 | 3,17% | 981.021,00 |
| 07.04.2026 | 486,85 | 494,13 | 482,68 | 489,58 | 1,17% | 1.106.092,00 |
| 06.04.2026 | 471,00 | 483,99 | 468,77 | 483,92 | 2,56% | 766.892,00 |
| 02.04.2026 | 473,65 | 475,77 | 459,22 | 471,84 | -0,61% | 905.226,00 |
| 01.04.2026 | 473,10 | 477,89 | 470,08 | 474,75 | 0,32% | 699.534,00 |
| 31.03.2026 | 472,03 | 474,71 | 461,88 | 473,24 | 1,16% | 981.693,00 |
| 30.03.2026 | 475,28 | 476,75 | 467,29 | 467,83 | -0,85% | 891.211,00 |
| 27.03.2026 | 480,04 | 481,44 | 468,70 | 471,85 | -1,76% | 801.776,00 |
| 26.03.2026 | 482,94 | 488,50 | 478,57 | 480,32 | -0,76% | 625.824,00 |
| 25.03.2026 | 486,05 | 488,64 | 477,97 | 484,02 | -0,35% | 928.477,00 |
| 24.03.2026 | 490,00 | 493,23 | 474,77 | 485,72 | -1,79% | 1.368.195,00 |
| 23.03.2026 | 495,07 | 502,12 | 493,60 | 494,58 | 0,14% | 1.276.498,00 |
| 20.03.2026 | 499,00 | 501,84 | 490,58 | 493,88 | -1,15% | 2.120.674,00 |
| 19.03.2026 | 499,51 | 506,51 | 495,31 | 499,65 | -0,48% | 1.168.262,00 |
| 18.03.2026 | 506,00 | 513,98 | 498,76 | 502,05 | -1,53% | 977.277,00 |
| 17.03.2026 | 525,87 | 529,80 | 500,20 | 509,87 | -2,92% | 1.506.878,00 |
| 16.03.2026 | 534,88 | 537,38 | 524,86 | 525,19 | -1,46% | 852.450,00 |
| 13.03.2026 | 533,97 | 541,78 | 532,77 | 532,97 | 0,07% | 926.318,00 |
| 12.03.2026 | 537,94 | 556,52 | 531,42 | 532,58 | -0,87% | 1.515.006,00 |
| 11.03.2026 | 537,03 | 540,11 | 532,48 | 537,28 | -0,07% | 997.018,00 |
| 10.03.2026 | 543,89 | 544,97 | 530,00 | 537,64 | -1,37% | 851.741,00 |
| 09.03.2026 | 530,92 | 546,05 | 526,05 | 545,13 | 2,31% | 1.462.006,00 |
| 06.03.2026 | 530,97 | 533,72 | 522,49 | 532,81 | -0,31% | 753.115,00 |
| 05.03.2026 | 537,78 | 539,64 | 526,64 | 534,47 | -1,83% | 1.097.224,00 |
| 04.03.2026 | 539,75 | 547,43 | 536,64 | 544,41 | 0,48% | 929.341,00 |
| 03.03.2026 | 527,20 | 542,32 | 524,10 | 541,80 | 1,67% | 797.257,00 |
| 02.03.2026 | 530,00 | 536,97 | 525,36 | 532,92 | 0,61% | 815.678,00 |
| 27.02.2026 | 525,73 | 532,69 | 523,10 | 529,70 | 0,73% | 2.290.499,00 |
| 26.02.2026 | 536,52 | 540,00 | 524,58 | 525,88 | -2,72% | 1.049.436,00 |
| 25.02.2026 | 527,00 | 541,34 | 527,00 | 540,57 | 2,67% | 928.753,00 |
| 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 |