388,110$
-2,42%
Echtzeit-Aktienkurs HCA Healthcare
Bid:
Ask:
Aktienkurse zur HCA Healthcare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 399,00 | 403,05 | 386,78 | 387,98 | -2,46% | 2.248.803,00 |
| 05.09.2024 | 393,77 | 398,63 | 391,70 | 397,75 | 0,87% | 874.125,00 |
| 04.09.2024 | 396,69 | 397,16 | 392,12 | 394,30 | -0,39% | 828.804,00 |
| 03.09.2024 | 396,00 | 397,73 | 393,92 | 395,83 | 0,06% | 919.466,00 |
| 30.08.2024 | 391,86 | 395,91 | 390,26 | 395,59 | 0,71% | 904.652,00 |
| 29.08.2024 | 392,00 | 394,09 | 387,98 | 392,79 | 0,67% | 812.267,00 |
| 28.08.2024 | 390,88 | 392,00 | 388,26 | 390,18 | 0,00% | 589.036,00 |
| 27.08.2024 | 388,86 | 391,88 | 387,57 | 390,18 | 0,43% | 758.229,00 |
| 26.08.2024 | 389,37 | 391,34 | 387,61 | 388,50 | -0,07% | 915.740,00 |
| 23.08.2024 | 386,58 | 388,82 | 383,85 | 388,78 | 1,48% | 795.383,00 |
| 22.08.2024 | 378,80 | 383,87 | 378,80 | 383,12 | 1,71% | 975.293,00 |
| 21.08.2024 | 375,17 | 379,52 | 374,49 | 376,67 | 0,36% | 716.662,00 |
| 20.08.2024 | 375,02 | 377,88 | 373,59 | 375,31 | 0,29% | 678.943,00 |
| 19.08.2024 | 373,77 | 375,81 | 372,34 | 374,21 | 0,12% | 509.894,00 |
| 16.08.2024 | 372,12 | 375,33 | 371,33 | 373,77 | 0,51% | 734.590,00 |
| 15.08.2024 | 374,89 | 375,64 | 368,91 | 371,89 | 0,08% | 724.637,00 |
| 14.08.2024 | 370,00 | 374,71 | 369,85 | 371,58 | 0,74% | 842.981,00 |
| 13.08.2024 | 363,00 | 369,27 | 361,41 | 368,86 | 2,06% | 882.998,00 |
| 12.08.2024 | 360,32 | 362,97 | 358,50 | 361,40 | 0,14% | 801.743,00 |
| 09.08.2024 | 360,72 | 361,85 | 356,96 | 360,90 | 0,06% | 624.240,00 |
| 08.08.2024 | 352,37 | 360,86 | 352,37 | 360,67 | 2,38% | 809.042,00 |
| 07.08.2024 | 355,41 | 359,75 | 351,10 | 352,27 | -0,19% | 819.789,00 |
| 06.08.2024 | 351,34 | 358,32 | 348,91 | 352,93 | 0,79% | 1.123.000,00 |
| 05.08.2024 | 349,61 | 352,70 | 342,14 | 350,18 | -1,73% | 1.409.741,00 |
| 02.08.2024 | 362,89 | 365,45 | 352,82 | 356,36 | -1,86% | 1.604.536,00 |
| 01.08.2024 | 364,11 | 369,41 | 360,93 | 363,12 | 0,02% | 1.378.728,00 |
| 31.07.2024 | 363,05 | 366,10 | 358,12 | 363,05 | 0,47% | 1.243.361,00 |
| 30.07.2024 | 358,65 | 364,19 | 358,12 | 361,35 | 0,73% | 1.053.953,00 |
| 29.07.2024 | 355,53 | 361,12 | 353,95 | 358,73 | 1,11% | 1.195.183,00 |
| 26.07.2024 | 356,00 | 356,09 | 351,18 | 354,78 | 0,56% | 1.215.941,00 |
| 25.07.2024 | 343,94 | 356,30 | 343,94 | 352,79 | 2,57% | 2.088.865,00 |
| 24.07.2024 | 344,20 | 344,95 | 337,16 | 343,94 | 1,11% | 1.890.781,00 |
| 23.07.2024 | 346,50 | 348,00 | 334,38 | 340,17 | 4,55% | 2.738.376,00 |
| 22.07.2024 | 323,18 | 331,04 | 320,30 | 325,38 | 1,00% | 1.562.296,00 |
| 19.07.2024 | 324,21 | 325,97 | 321,64 | 322,16 | 0,13% | 1.239.846,00 |
| 18.07.2024 | 322,53 | 327,64 | 319,23 | 321,73 | -0,39% | 1.534.454,00 |
| 17.07.2024 | 317,90 | 330,84 | 317,43 | 322,98 | 1,28% | 1.976.518,00 |
| 16.07.2024 | 318,81 | 322,03 | 314,29 | 318,91 | 0,61% | 1.838.285,00 |
| 15.07.2024 | 314,80 | 322,37 | 313,82 | 316,98 | -2,26% | 1.637.359,00 |
| 12.07.2024 | 318,79 | 326,04 | 317,19 | 324,32 | 2,14% | 1.237.281,00 |
| 11.07.2024 | 316,12 | 320,00 | 312,67 | 317,51 | 0,68% | 1.673.837,00 |
| 10.07.2024 | 319,37 | 319,37 | 312,64 | 315,35 | -0,49% | 1.267.183,00 |
| 09.07.2024 | 316,76 | 320,17 | 314,66 | 316,91 | 0,22% | 1.202.067,00 |
| 08.07.2024 | 321,07 | 321,29 | 313,24 | 316,21 | -1,28% | 1.343.191,00 |
| 05.07.2024 | 325,47 | 326,02 | 316,42 | 320,30 | -1,91% | 942.727,00 |
| 03.07.2024 | 318,70 | 326,55 | 317,07 | 326,55 | 2,14% | 945.051,00 |
| 02.07.2024 | 317,47 | 321,17 | 314,45 | 319,70 | 1,45% | 1.458.969,00 |
| 01.07.2024 | 321,13 | 324,93 | 313,38 | 315,12 | -1,92% | 2.378.014,00 |
| 28.06.2024 | 341,61 | 344,20 | 319,34 | 321,28 | -6,41% | 4.016.852,00 |
| 27.06.2024 | 339,73 | 343,73 | 337,02 | 343,29 | 0,83% | 844.077,00 |
| 26.06.2024 | 339,58 | 341,01 | 337,49 | 340,48 | 0,01% | 663.525,00 |
| 25.06.2024 | 342,00 | 342,26 | 337,24 | 340,45 | -0,27% | 691.782,00 |
| 24.06.2024 | 340,86 | 342,72 | 338,68 | 341,37 | 0,72% | 832.093,00 |
| 21.06.2024 | 339,62 | 340,97 | 337,29 | 338,92 | 0,16% | 2.061.389,00 |
| 20.06.2024 | 338,58 | 340,13 | 335,37 | 338,37 | -0,67% | 1.002.336,00 |
| 18.06.2024 | 335,16 | 341,63 | 334,67 | 340,64 | 1,54% | 737.589,00 |
| 17.06.2024 | 335,85 | 337,78 | 332,19 | 335,47 | -0,59% | 924.688,00 |
| 14.06.2024 | 337,68 | 338,41 | 332,56 | 337,47 | -1,01% | 747.441,00 |
| 13.06.2024 | 340,43 | 341,10 | 336,05 | 340,90 | 0,03% | 652.423,00 |
| 12.06.2024 | 340,59 | 343,53 | 338,74 | 340,81 | 1,34% | 794.117,00 |
| 11.06.2024 | 339,90 | 340,39 | 335,07 | 336,31 | -1,45% | 771.239,00 |
| 10.06.2024 | 335,35 | 342,28 | 333,67 | 341,26 | 1,13% | 1.172.905,00 |
| 07.06.2024 | 335,15 | 338,20 | 332,78 | 337,44 | 0,18% | 908.281,00 |
| 06.06.2024 | 336,14 | 338,99 | 333,95 | 336,82 | -0,03% | 922.998,00 |
| 05.06.2024 | 334,73 | 337,62 | 331,66 | 336,91 | 1,48% | 647.034,00 |
| 04.06.2024 | 331,47 | 333,69 | 328,12 | 332,00 | -0,21% | 727.536,00 |
| 03.06.2024 | 337,26 | 340,00 | 327,55 | 332,70 | -2,08% | 1.096.514,00 |
| 31.05.2024 | 335,09 | 339,97 | 331,90 | 339,75 | 1,39% | 2.049.269,00 |
| 30.05.2024 | 327,80 | 336,93 | 326,85 | 335,10 | 3,07% | 1.577.278,00 |
| 29.05.2024 | 316,50 | 332,01 | 315,20 | 325,13 | 2,03% | 1.780.972,00 |
| 28.05.2024 | 318,13 | 318,78 | 315,68 | 318,66 | -0,01% | 826.449,00 |
| 24.05.2024 | 317,59 | 319,54 | 316,59 | 318,70 | 1,07% | 814.302,00 |
| 23.05.2024 | 318,80 | 319,60 | 313,14 | 315,32 | -0,97% | 842.409,00 |
| 22.05.2024 | 320,05 | 322,51 | 317,57 | 318,41 | -0,84% | 678.284,00 |
| 21.05.2024 | 325,06 | 325,07 | 317,98 | 321,12 | -1,21% | 838.607,00 |
| 20.05.2024 | 324,02 | 325,31 | 321,48 | 325,05 | 0,68% | 720.999,00 |
| 17.05.2024 | 323,60 | 324,18 | 319,99 | 322,86 | 0,05% | 739.182,00 |
| 16.05.2024 | 325,29 | 327,95 | 322,67 | 322,71 | -1,30% | 694.302,00 |
| 15.05.2024 | 321,83 | 327,27 | 321,83 | 326,96 | 2,02% | 777.714,00 |
| 14.05.2024 | 318,05 | 322,18 | 316,44 | 320,50 | 1,05% | 950.136,00 |
| 13.05.2024 | 325,21 | 326,65 | 315,95 | 317,18 | -2,90% | 1.232.231,00 |
| 10.05.2024 | 322,89 | 327,78 | 322,20 | 326,65 | 1,48% | 1.030.864,00 |
| 09.05.2024 | 309,65 | 322,15 | 309,63 | 321,89 | 4,03% | 1.136.919,00 |
| 08.05.2024 | 314,21 | 314,21 | 307,28 | 309,42 | -1,60% | 1.023.674,00 |
| 07.05.2024 | 312,12 | 314,63 | 309,81 | 314,45 | 1,42% | 1.163.688,00 |
| 06.05.2024 | 309,27 | 310,99 | 307,83 | 310,06 | 0,75% | 747.578,00 |
| 03.05.2024 | 312,00 | 314,57 | 307,30 | 307,76 | -0,35% | 1.044.934,00 |
| 02.05.2024 | 312,00 | 312,00 | 307,08 | 308,84 | -0,19% | 868.486,00 |
| 01.05.2024 | 307,44 | 313,87 | 307,05 | 309,44 | -0,12% | 812.446,00 |
| 30.04.2024 | 312,32 | 313,42 | 308,14 | 309,82 | -0,51% | 946.086,00 |
| 29.04.2024 | 308,85 | 312,84 | 307,59 | 311,42 | 1,54% | 1.141.109,00 |
| 26.04.2024 | 297,38 | 307,27 | 295,79 | 306,69 | -2,37% | 2.257.051,00 |
| 25.04.2024 | 321,40 | 322,26 | 312,13 | 314,12 | -1,54% | 1.565.918,00 |
| 24.04.2024 | 318,83 | 322,00 | 317,70 | 319,02 | -0,13% | 835.473,00 |
| 23.04.2024 | 312,35 | 320,22 | 312,35 | 319,43 | 2,94% | 1.151.769,00 |
| 22.04.2024 | 307,26 | 313,10 | 307,01 | 310,31 | 1,70% | 1.110.507,00 |
| 19.04.2024 | 298,64 | 305,91 | 297,35 | 305,11 | 2,73% | 1.651.998,00 |
| 18.04.2024 | 303,01 | 304,61 | 292,97 | 297,00 | -4,51% | 2.705.099,00 |
| 17.04.2024 | 315,48 | 315,55 | 310,15 | 311,03 | -0,91% | 1.511.037,00 |
| 16.04.2024 | 323,36 | 323,36 | 311,91 | 313,89 | -2,71% | 1.623.019,00 |