545,120$
2,31%
Echtzeit-Aktienkurs HCA Healthcare Inc.
Bid:
Ask:
Aktienkurse zur HCA Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 530,01 | 546,05 | 526,05 | 545,13 | 2,31% | 400,00 |
| 06.03.2026 | 530,97 | 533,72 | 522,49 | 532,81 | -0,31% | 400,00 |
| 05.03.2026 | 537,68 | 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 |
| 09.02.2026 | 500,44 | 505,00 | 495,93 | 497,54 | -0,83% | 597.714,00 |
| 06.02.2026 | 514,00 | 516,00 | 499,68 | 501,69 | -2,35% | 939.562,00 |
| 05.02.2026 | 495,00 | 517,67 | 494,60 | 513,76 | 4,08% | 1.462.270,00 |
| 04.02.2026 | 496,57 | 503,74 | 492,96 | 493,64 | -1,12% | 941.313,00 |
| 03.02.2026 | 496,98 | 505,31 | 495,90 | 499,21 | 0,47% | 951.865,00 |
| 02.02.2026 | 489,58 | 500,16 | 488,52 | 496,85 | 1,76% | 958.502,00 |
| 30.01.2026 | 481,18 | 488,76 | 480,27 | 488,27 | 1,19% | 954.551,00 |
| 29.01.2026 | 492,08 | 492,38 | 479,74 | 482,53 | -1,77% | 1.027.267,00 |
| 28.01.2026 | 499,60 | 500,92 | 480,47 | 491,23 | -2,89% | 1.957.869,00 |
| 27.01.2026 | 505,00 | 527,55 | 496,01 | 505,84 | 7,08% | 3.082.226,00 |
| 26.01.2026 | 471,48 | 478,86 | 468,51 | 472,38 | 0,32% | 1.309.336,00 |
| 23.01.2026 | 463,98 | 471,00 | 463,64 | 470,88 | 0,97% | 722.197,00 |
| 22.01.2026 | 464,91 | 469,04 | 461,85 | 466,34 | 0,19% | 954.076,00 |
| 21.01.2026 | 465,98 | 470,22 | 462,91 | 465,44 | 0,23% | 1.038.834,00 |
| 20.01.2026 | 464,55 | 468,14 | 461,44 | 464,38 | -1,05% | 1.263.015,00 |
| 16.01.2026 | 482,60 | 482,82 | 468,84 | 469,29 | -3,00% | 1.185.867,00 |
| 15.01.2026 | 478,77 | 487,09 | 476,72 | 483,80 | 1,04% | 1.079.479,00 |
| 14.01.2026 | 481,28 | 481,99 | 473,60 | 478,84 | -0,10% | 869.522,00 |
| 13.01.2026 | 475,00 | 479,43 | 468,00 | 479,32 | 1,05% | 875.941,00 |
| 12.01.2026 | 468,89 | 474,52 | 466,01 | 474,32 | 0,48% | 737.697,00 |
| 09.01.2026 | 480,92 | 483,98 | 470,30 | 472,07 | -1,45% | 870.067,00 |
| 08.01.2026 | 471,96 | 480,81 | 468,51 | 479,02 | 1,78% | 949.105,00 |
| 07.01.2026 | 483,30 | 484,13 | 470,00 | 470,65 | -2,68% | 1.244.502,00 |
| 06.01.2026 | 477,01 | 488,61 | 473,01 | 483,60 | 1,21% | 1.161.274,00 |
| 05.01.2026 | 468,01 | 478,27 | 465,01 | 477,83 | 1,58% | 1.168.536,00 |