402,619$
0,15%
Echtzeit-Aktienkurs HCA Healthcare Inc.
Bid:
Ask:
Aktienkurse zur HCA Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 401,55 | 411,75 | 397,60 | 402,02 | -0,74% | 1.764.702,00 |
| 04.09.2026 | 404,30 | 419,57 | 401,00 | 405,00 | -1,03% | 971.432,00 |
| 03.09.2026 | 406,80 | 413,13 | 401,41 | 409,20 | 1,78% | 1.362.347,00 |
| 02.09.2026 | 412,46 | 414,50 | 396,77 | 402,06 | -2,79% | 1.535.028,00 |
| 01.09.2026 | 418,43 | 423,42 | 412,29 | 413,58 | -0,21% | 1.258.146,00 |
| 31.08.2026 | 415,40 | 419,81 | 414,12 | 414,45 | -0,81% | 1.306.128,00 |
| 28.08.2026 | 423,76 | 426,37 | 416,52 | 417,82 | -0,36% | 1.000.917,00 |
| 27.08.2026 | 424,61 | 426,57 | 417,92 | 419,34 | -1,83% | 975.112,00 |
| 26.08.2026 | 427,50 | 433,50 | 424,50 | 427,16 | -0,37% | 1.318.427,00 |
| 25.08.2026 | 426,00 | 430,60 | 425,89 | 428,76 | -0,11% | 790.217,00 |
| 24.08.2026 | 432,87 | 436,50 | 427,23 | 429,24 | 0,01% | 1.323.572,00 |
| 21.08.2026 | 410,33 | 431,40 | 408,94 | 429,19 | 5,64% | 2.058.153,00 |
| 20.08.2026 | 403,35 | 411,14 | 403,35 | 406,27 | -0,19% | 1.063.638,00 |
| 19.08.2026 | 411,08 | 422,00 | 406,81 | 407,05 | -1,14% | 1.436.620,00 |
| 18.08.2026 | 406,14 | 417,99 | 406,14 | 411,73 | 1,67% | 1.450.016,00 |
| 17.08.2026 | 401,00 | 407,32 | 400,00 | 404,98 | 0,07% | 1.005.650,00 |
| 14.08.2026 | 410,46 | 412,69 | 403,78 | 404,68 | -1,71% | 936.782,00 |
| 13.08.2026 | 414,59 | 415,85 | 405,27 | 411,74 | -0,69% | 1.079.848,00 |
| 12.08.2026 | 408,00 | 417,13 | 406,66 | 414,59 | 0,77% | 1.172.082,00 |
| 11.08.2026 | 412,37 | 419,33 | 409,75 | 411,44 | -0,63% | 1.121.985,00 |
| 10.08.2026 | 410,03 | 416,43 | 407,85 | 414,03 | 0,16% | 1.036.361,00 |
| 07.08.2026 | 404,68 | 414,47 | 401,57 | 413,36 | 1,09% | 1.071.806,00 |
| 06.08.2026 | 412,00 | 415,73 | 405,33 | 408,89 | -0,18% | 986.691,00 |
| 05.08.2026 | 401,38 | 411,45 | 399,75 | 409,64 | 2,22% | 1.124.746,00 |
| 04.08.2026 | 401,95 | 403,92 | 395,56 | 400,73 | -1,45% | 1.318.796,00 |
| 03.08.2026 | 404,71 | 415,62 | 402,28 | 406,61 | 1,00% | 1.176.744,00 |
| 31.07.2026 | 395,50 | 404,52 | 391,38 | 402,59 | 1,72% | 1.256.345,00 |
| 30.07.2026 | 402,65 | 406,76 | 394,74 | 395,79 | -3,04% | 1.244.391,00 |
| 29.07.2026 | 418,11 | 421,31 | 405,76 | 408,18 | -2,39% | 1.850.178,00 |
| 28.07.2026 | 396,22 | 419,22 | 392,14 | 418,19 | 7,33% | 2.926.021,00 |
| 27.07.2026 | 383,63 | 392,66 | 383,63 | 389,62 | 1,94% | 1.979.792,00 |
| 24.07.2026 | 381,53 | 399,00 | 376,48 | 382,19 | 1,51% | 2.703.468,00 |
| 23.07.2026 | 370,86 | 378,26 | 370,00 | 376,50 | 1,25% | 1.481.608,00 |
| 22.07.2026 | 373,26 | 377,00 | 371,35 | 371,87 | -0,33% | 842.315,00 |
| 21.07.2026 | 368,90 | 374,18 | 366,51 | 373,09 | 0,72% | 1.364.837,00 |
| 20.07.2026 | 373,44 | 376,78 | 368,00 | 370,42 | -0,20% | 1.498.645,00 |
| 17.07.2026 | 382,00 | 386,27 | 371,12 | 371,18 | -3,77% | 1.544.258,00 |
| 16.07.2026 | 379,00 | 391,45 | 377,00 | 385,74 | 1,82% | 1.921.746,00 |
| 15.07.2026 | 363,00 | 380,63 | 363,00 | 378,85 | 4,19% | 2.179.980,00 |
| 14.07.2026 | 354,35 | 372,93 | 353,99 | 363,60 | -6,95% | 4.227.672,00 |
| 13.07.2026 | 404,00 | 410,83 | 389,96 | 390,74 | -3,90% | 2.336.009,00 |
| 10.07.2026 | 411,38 | 414,18 | 400,19 | 406,59 | -0,59% | 1.651.234,00 |
| 09.07.2026 | 408,62 | 412,46 | 402,01 | 409,01 | -0,39% | 1.048.280,00 |
| 08.07.2026 | 418,88 | 418,88 | 406,84 | 410,61 | -2,95% | 1.650.379,00 |
| 07.07.2026 | 421,50 | 429,54 | 419,43 | 423,11 | 1,45% | 1.466.495,00 |
| 06.07.2026 | 414,13 | 418,30 | 410,23 | 417,07 | 1,60% | 1.274.525,00 |
| 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 |