327,920$
-3,95%
Echtzeit-Aktienkurs HCA Healthcare Inc.
Bid:
Ask:
Aktienkurse zur HCA Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.270.494,00 |
| 23.04.2025 | 329,50 | 338,02 | 328,00 | 335,98 | 3,50% | 1.399.587,00 |
| 22.04.2025 | 320,14 | 324,92 | 317,54 | 324,62 | 2,21% | 1.431.680,00 |
| 21.04.2025 | 333,62 | 334,93 | 314,43 | 317,61 | -5,19% | 1.648.306,00 |
| 17.04.2025 | 336,35 | 338,78 | 331,07 | 335,01 | 1,21% | 1.830.645,00 |
| 16.04.2025 | 334,66 | 337,33 | 329,15 | 331,00 | -1,36% | 1.187.800,00 |
| 15.04.2025 | 338,24 | 341,39 | 335,26 | 335,55 | -1,49% | 1.009.198,00 |
| 14.04.2025 | 336,56 | 341,16 | 332,53 | 340,62 | 2,17% | 1.158.047,00 |
| 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% | 2.125.882,00 |
| 09.04.2025 | 327,73 | 344,79 | 322,04 | 338,53 | 1,91% | 2.897.466,00 |
| 08.04.2025 | 338,03 | 345,97 | 328,04 | 332,18 | 0,77% | 2.050.208,00 |
| 07.04.2025 | 326,62 | 335,40 | 318,46 | 329,63 | -0,61% | 1.998.695,00 |
| 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% | 1.943.845,00 |
| 02.04.2025 | 342,85 | 348,55 | 342,05 | 347,03 | 0,38% | 1.246.874,00 |
| 01.04.2025 | 346,54 | 347,98 | 342,76 | 345,73 | 0,05% | 1.224.531,00 |
| 31.03.2025 | 341,42 | 348,44 | 339,63 | 345,55 | 0,99% | 1.565.661,00 |
| 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% | 1.319.932,00 |
| 26.03.2025 | 336,05 | 340,50 | 332,84 | 337,29 | 0,25% | 1.189.577,00 |
| 25.03.2025 | 336,24 | 342,73 | 332,89 | 336,46 | 0,78% | 1.314.308,00 |
| 24.03.2025 | 328,27 | 336,79 | 326,03 | 333,84 | 1,54% | 1.406.802,00 |
| 21.03.2025 | 331,96 | 332,14 | 325,36 | 328,79 | -1,42% | 3.392.441,00 |
| 20.03.2025 | 331,81 | 335,48 | 331,78 | 333,52 | -0,20% | 1.665.359,00 |
| 19.03.2025 | 331,01 | 335,69 | 330,47 | 334,18 | 1,22% | 1.269.725,00 |
| 18.03.2025 | 329,72 | 332,62 | 327,32 | 330,16 | 0,52% | 1.007.061,00 |
| 17.03.2025 | 316,29 | 329,94 | 316,29 | 328,46 | 2,84% | 1.074.984,00 |
| 14.03.2025 | 315,84 | 321,50 | 313,21 | 319,39 | 1,46% | 1.041.819,00 |
| 13.03.2025 | 313,88 | 317,28 | 311,26 | 314,79 | 0,61% | 945.280,00 |
| 12.03.2025 | 322,26 | 322,89 | 310,18 | 312,87 | -3,30% | 1.456.677,00 |
| 11.03.2025 | 337,07 | 338,95 | 318,62 | 323,55 | -3,75% | 2.120.004,00 |
| 10.03.2025 | 332,22 | 346,62 | 329,57 | 336,16 | 1,82% | 2.657.638,00 |
| 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% | 1.473.821,00 |
| 05.03.2025 | 312,19 | 321,04 | 311,00 | 319,63 | 2,43% | 1.301.805,00 |
| 04.03.2025 | 311,10 | 315,05 | 310,36 | 312,05 | 0,25% | 1.313.650,00 |
| 03.03.2025 | 308,30 | 312,34 | 307,40 | 311,28 | 1,63% | 1.407.774,00 |
| 28.02.2025 | 304,00 | 309,08 | 295,00 | 306,30 | -4,56% | 3.469.131,00 |
| 27.02.2025 | 323,00 | 329,02 | 319,87 | 320,94 | 0,32% | 1.765.420,00 |
| 26.02.2025 | 332,49 | 334,19 | 315,55 | 319,91 | -3,95% | 2.104.371,00 |
| 25.02.2025 | 320,72 | 333,34 | 320,17 | 333,07 | 4,22% | 2.900.012,00 |
| 24.02.2025 | 318,04 | 321,00 | 316,51 | 319,57 | 1,00% | 1.480.140,00 |
| 21.02.2025 | 319,04 | 322,62 | 315,12 | 316,42 | -1,58% | 1.638.586,00 |
| 20.02.2025 | 321,00 | 325,33 | 319,71 | 321,50 | 0,29% | 1.532.103,00 |
| 19.02.2025 | 316,50 | 323,75 | 315,55 | 320,56 | 1,22% | 1.716.704,00 |
| 18.02.2025 | 318,08 | 320,34 | 314,29 | 316,71 | 0,16% | 1.071.128,00 |
| 14.02.2025 | 322,00 | 325,81 | 315,94 | 316,21 | -1,77% | 1.451.573,00 |
| 13.02.2025 | 313,11 | 322,82 | 313,08 | 321,92 | 3,05% | 1.696.276,00 |
| 12.02.2025 | 321,02 | 322,18 | 310,32 | 312,38 | -3,51% | 1.965.384,00 |
| 11.02.2025 | 317,50 | 324,05 | 317,26 | 323,73 | 1,72% | 1.398.796,00 |
| 10.02.2025 | 322,13 | 324,00 | 309,45 | 318,26 | -1,18% | 1.629.953,00 |
| 07.02.2025 | 325,71 | 328,54 | 321,21 | 322,05 | -0,76% | 1.530.418,00 |
| 06.02.2025 | 336,90 | 339,25 | 320,00 | 324,53 | -3,65% | 2.203.169,00 |
| 05.02.2025 | 337,00 | 338,00 | 334,43 | 336,83 | 0,61% | 937.941,00 |
| 04.02.2025 | 331,06 | 335,70 | 330,22 | 334,80 | 0,15% | 1.126.156,00 |
| 03.02.2025 | 324,54 | 340,17 | 324,27 | 334,30 | 1,33% | 1.531.616,00 |
| 31.01.2025 | 334,04 | 336,06 | 329,88 | 329,91 | -1,40% | 1.254.856,00 |
| 30.01.2025 | 328,75 | 337,67 | 328,75 | 334,61 | 2,13% | 1.188.313,00 |
| 29.01.2025 | 328,91 | 330,85 | 324,77 | 327,62 | -0,33% | 1.136.876,00 |
| 28.01.2025 | 333,06 | 334,05 | 323,32 | 328,70 | -0,99% | 2.480.616,00 |
| 27.01.2025 | 315,00 | 332,66 | 313,49 | 332,00 | 6,05% | 2.736.502,00 |
| 24.01.2025 | 323,93 | 325,98 | 309,00 | 313,07 | -3,78% | 3.031.368,00 |
| 23.01.2025 | 324,12 | 326,80 | 320,38 | 325,36 | 1,83% | 2.912.693,00 |
| 22.01.2025 | 316,97 | 321,22 | 311,42 | 319,51 | 0,33% | 2.370.798,00 |
| 21.01.2025 | 312,09 | 319,71 | 312,09 | 318,47 | 2,58% | 1.833.687,00 |
| 17.01.2025 | 310,90 | 312,91 | 308,49 | 310,45 | 0,33% | 1.206.646,00 |
| 16.01.2025 | 304,06 | 310,73 | 304,06 | 309,44 | 1,04% | 752.472,00 |
| 15.01.2025 | 307,71 | 310,00 | 303,93 | 306,25 | 0,15% | 1.234.906,00 |
| 14.01.2025 | 306,00 | 307,40 | 300,16 | 305,79 | -0,78% | 1.048.867,00 |
| 13.01.2025 | 303,16 | 308,46 | 301,64 | 308,18 | 1,77% | 1.298.291,00 |
| 10.01.2025 | 309,00 | 314,47 | 300,51 | 302,82 | -2,71% | 2.417.628,00 |
| 08.01.2025 | 308,05 | 314,50 | 303,81 | 311,25 | 0,99% | 1.995.207,00 |
| 07.01.2025 | 301,00 | 308,78 | 300,50 | 308,21 | 3,80% | 1.714.110,00 |
| 06.01.2025 | 296,70 | 301,97 | 296,01 | 296,92 | 0,07% | 1.372.570,00 |
| 03.01.2025 | 297,75 | 298,28 | 289,98 | 296,70 | -0,35% | 1.259.993,00 |
| 02.01.2025 | 301,88 | 303,86 | 297,33 | 297,75 | -0,80% | 961.296,00 |
| 31.12.2024 | 299,87 | 302,18 | 298,15 | 300,15 | 0,58% | 647.775,00 |
| 30.12.2024 | 300,45 | 303,00 | 296,73 | 298,42 | -1,36% | 833.690,00 |
| 27.12.2024 | 300,00 | 304,28 | 299,33 | 302,52 | -0,08% | 1.238.795,00 |
| 26.12.2024 | 303,01 | 305,47 | 301,80 | 302,76 | -0,61% | 659.661,00 |
| 24.12.2024 | 302,35 | 304,62 | 301,68 | 304,62 | 0,36% | 321.264,00 |
| 23.12.2024 | 303,61 | 304,47 | 299,54 | 303,52 | -0,03% | 903.708,00 |
| 20.12.2024 | 298,98 | 304,92 | 296,64 | 303,62 | 2,05% | 2.932.996,00 |
| 19.12.2024 | 298,19 | 304,60 | 296,66 | 297,52 | -0,54% | 1.897.153,00 |
| 18.12.2024 | 307,63 | 309,77 | 298,87 | 299,15 | -2,80% | 1.494.254,00 |
| 17.12.2024 | 307,33 | 310,26 | 303,76 | 307,78 | -0,59% | 1.633.555,00 |
| 16.12.2024 | 312,00 | 317,08 | 308,61 | 309,60 | -1,38% | 1.744.862,00 |
| 13.12.2024 | 312,00 | 314,99 | 311,25 | 313,93 | 0,62% | 1.324.512,00 |
| 12.12.2024 | 314,42 | 318,34 | 310,50 | 311,99 | -1,00% | 1.542.021,00 |
| 11.12.2024 | 317,75 | 318,94 | 314,30 | 315,14 | -0,52% | 881.439,00 |
| 10.12.2024 | 317,77 | 319,78 | 311,49 | 316,79 | -0,54% | 1.085.672,00 |
| 09.12.2024 | 319,54 | 323,52 | 317,40 | 318,50 | -0,39% | 1.400.886,00 |
| 06.12.2024 | 321,84 | 324,68 | 315,69 | 319,75 | -0,09% | 1.329.227,00 |
| 05.12.2024 | 323,50 | 325,51 | 319,28 | 320,05 | -1,25% | 1.377.943,00 |
| 04.12.2024 | 325,79 | 328,44 | 323,67 | 324,09 | -0,91% | 1.780.959,00 |
| 03.12.2024 | 329,81 | 333,04 | 325,60 | 327,07 | -0,17% | 1.046.573,00 |
| 02.12.2024 | 326,82 | 330,80 | 325,49 | 327,63 | 0,13% | 1.188.043,00 |
| 29.11.2024 | 325,33 | 327,85 | 323,99 | 327,22 | 0,54% | 626.795,00 |