500,665$
-1,06%
Echtzeit-Aktienkurs HCA Healthcare
Bid:
Ask:
Aktienkurse zur HCA Healthcare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 509,38 | 512,18 | 499,49 | 500,66 | -1,06% | 817.826,00 |
| 11.11.2026 | 501,65 | 506,04 | 493,50 | 506,04 | 0,32% | 1.196.238,00 |
| 10.11.2026 | 508,16 | 508,37 | 500,88 | 504,42 | -0,09% | 1.087.049,00 |
| 09.11.2026 | 500,00 | 507,28 | 498,14 | 504,89 | 2,00% | 953.451,00 |
| 06.11.2026 | 498,00 | 500,26 | 491,33 | 494,99 | -2,46% | 1.462.432,00 |
| 05.11.2026 | 515,08 | 521,48 | 501,84 | 507,48 | -0,63% | 1.654.155,00 |
| 04.11.2026 | 497,00 | 514,93 | 492,12 | 510,70 | 10,34% | 3.443.144,00 |
| 03.11.2026 | 464,95 | 470,36 | 460,68 | 462,86 | -1,04% | 986.284,00 |
| 02.11.2026 | 475,34 | 477,88 | 460,93 | 467,73 | -1,15% | 1.389.624,00 |
| 30.10.2026 | 480,34 | 485,73 | 472,46 | 473,19 | -1,02% | 1.120.496,00 |
| 29.10.2026 | 469,37 | 478,66 | 464,92 | 478,08 | 3,21% | 1.263.652,00 |
| 28.10.2026 | 445,42 | 466,08 | 445,00 | 463,22 | 2,95% | 2.130.856,00 |
| 27.10.2026 | 480,00 | 488,00 | 439,83 | 449,96 | -3,29% | 2.906.638,00 |
| 26.10.2026 | 469,54 | 474,49 | 461,39 | 465,26 | -0,80% | 1.880.884,00 |
| 23.10.2026 | 464,14 | 473,46 | 461,77 | 469,03 | 0,37% | 1.026.951,00 |
| 22.10.2026 | 461,70 | 467,31 | 456,18 | 467,31 | 1,72% | 871.284,00 |
| 21.10.2026 | 462,06 | 468,05 | 458,38 | 459,40 | -1,36% | 782.764,00 |
| 20.10.2026 | 458,07 | 466,20 | 455,00 | 465,75 | 2,39% | 1.315.340,00 |
| 19.10.2026 | 453,75 | 460,77 | 453,38 | 454,88 | -0,86% | 918.118,00 |
| 16.10.2026 | 472,15 | 472,49 | 453,94 | 458,84 | -3,90% | 1.725.704,00 |
| 15.10.2026 | 477,27 | 477,47 | 477,27 | 477,47 | 1,49% | 742,00 |
| 14.10.2026 | 463,45 | 472,39 | 457,80 | 470,44 | 2,10% | 1.081.610,00 |
| 13.10.2026 | 459,54 | 462,44 | 455,81 | 460,75 | 0,47% | 1.080.551,00 |
| 12.10.2026 | 450,58 | 460,28 | 444,81 | 458,60 | 1,66% | 1.150.984,00 |
| 09.10.2026 | 444,58 | 452,39 | 442,32 | 451,09 | 1,37% | 981.149,00 |
| 08.10.2026 | 436,95 | 446,48 | 436,00 | 445,01 | 1,33% | 1.072.642,00 |
| 07.10.2026 | 431,76 | 442,59 | 427,59 | 439,17 | 1,61% | 995.824,00 |
| 06.10.2026 | 433,61 | 438,11 | 429,48 | 432,20 | -0,63% | 998.415,00 |
| 05.10.2026 | 426,70 | 437,27 | 426,00 | 434,92 | 1,93% | 1.148.802,00 |
| 02.10.2026 | 425,78 | 430,22 | 424,23 | 426,69 | 0,78% | 929.810,00 |
| 01.10.2026 | 427,25 | 434,46 | 422,45 | 423,39 | -0,79% | 1.098.334,00 |
| 30.09.2026 | 430,25 | 434,07 | 425,96 | 426,74 | -1,13% | 1.236.961,00 |
| 29.09.2026 | 430,07 | 433,13 | 426,61 | 431,63 | -0,22% | 880.205,00 |
| 28.09.2026 | 431,16 | 443,14 | 431,16 | 432,60 | -0,69% | 1.045.185,00 |
| 25.09.2026 | 421,59 | 435,78 | 420,00 | 435,61 | 2,86% | 1.020.235,00 |
| 24.09.2026 | 438,05 | 442,21 | 423,39 | 423,48 | -2,98% | 1.016.034,00 |
| 23.09.2026 | 441,42 | 446,36 | 433,83 | 436,48 | -0,37% | 1.278.187,00 |
| 22.09.2026 | 426,37 | 442,52 | 426,37 | 438,12 | 2,85% | 1.450.592,00 |
| 21.09.2026 | 427,75 | 434,07 | 423,43 | 425,97 | -0,41% | 1.405.538,00 |
| 18.09.2026 | 429,17 | 436,14 | 425,37 | 427,71 | -0,31% | 5.445.311,00 |
| 17.09.2026 | 431,99 | 433,51 | 426,52 | 429,04 | -0,32% | 1.177.905,00 |
| 16.09.2026 | 420,69 | 433,70 | 420,00 | 430,43 | 1,56% | 1.366.139,00 |
| 15.09.2026 | 419,00 | 426,22 | 409,73 | 423,82 | -0,39% | 1.214.274,00 |
| 14.09.2026 | 429,96 | 433,80 | 420,00 | 425,49 | -0,34% | 1.281.001,00 |
| 11.09.2026 | 423,79 | 429,42 | 420,79 | 426,94 | 1,36% | 1.321.395,00 |
| 10.09.2026 | 422,61 | 426,81 | 415,04 | 421,21 | -0,15% | 1.394.484,00 |
| 09.09.2026 | 400,00 | 426,83 | 396,00 | 421,83 | 4,93% | 2.140.292,00 |
| 08.09.2026 | 401,55 | 411,75 | 397,60 | 402,02 | -0,74% | 1.724.207,00 |
| 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% | 1.318.402,00 |
| 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% | 1.249.935,00 |
| 31.08.2026 | 415,40 | 419,81 | 414,12 | 414,45 | -0,81% | 1.263.575,00 |
| 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% | 924.089,00 |
| 26.08.2026 | 427,50 | 433,50 | 424,50 | 427,16 | -0,37% | 1.303.227,00 |
| 25.08.2026 | 426,00 | 430,60 | 425,89 | 428,76 | -0,11% | 788.072,00 |
| 24.08.2026 | 432,87 | 436,50 | 427,23 | 429,24 | 0,01% | 1.238.932,00 |
| 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% | 1.061.024,00 |
| 19.08.2026 | 411,08 | 422,00 | 406,81 | 407,05 | -1,14% | 1.434.489,00 |
| 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% | 999.911,00 |
| 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% | 1.078.116,00 |
| 12.08.2026 | 408,00 | 417,13 | 406,66 | 414,59 | 0,77% | 1.158.018,00 |
| 11.08.2026 | 412,37 | 419,33 | 409,75 | 411,44 | -0,63% | 1.120.943,00 |
| 10.08.2026 | 410,03 | 416,43 | 407,85 | 414,03 | 0,16% | 1.030.660,00 |
| 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% | 957.236,00 |
| 05.08.2026 | 401,38 | 411,45 | 399,75 | 409,64 | 2,22% | 1.124.105,00 |
| 04.08.2026 | 401,95 | 403,92 | 395,56 | 400,73 | -1,45% | 1.312.197,00 |
| 03.08.2026 | 404,71 | 415,62 | 402,28 | 406,61 | 1,00% | 1.172.729,00 |
| 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% | 1.232.928,00 |
| 29.07.2026 | 418,11 | 421,31 | 405,76 | 408,18 | -2,39% | 1.848.032,00 |
| 28.07.2026 | 396,22 | 419,22 | 392,14 | 418,19 | 7,33% | 2.912.073,00 |
| 27.07.2026 | 383,63 | 392,66 | 383,63 | 389,62 | 1,94% | 1.979.072,00 |
| 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% | 1.467.100,00 |
| 22.07.2026 | 373,26 | 377,00 | 371,35 | 371,87 | -0,33% | 841.532,00 |
| 21.07.2026 | 368,90 | 374,18 | 366,51 | 373,09 | 0,72% | 1.334.238,00 |
| 20.07.2026 | 373,44 | 376,78 | 368,00 | 370,42 | -0,20% | 1.494.969,00 |
| 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% | 1.820.038,00 |
| 15.07.2026 | 363,00 | 380,63 | 363,00 | 378,85 | 4,19% | 2.168.696,00 |
| 14.07.2026 | 354,35 | 372,93 | 353,99 | 363,60 | -6,95% | 4.193.042,00 |
| 13.07.2026 | 404,00 | 410,83 | 389,96 | 390,74 | -3,90% | 2.333.083,00 |
| 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% | 1.038.769,00 |
| 08.07.2026 | 418,88 | 418,88 | 406,84 | 410,61 | -2,95% | 1.522.144,00 |
| 07.07.2026 | 421,50 | 429,54 | 419,43 | 423,11 | 1,45% | 1.428.805,00 |
| 06.07.2026 | 414,13 | 418,30 | 410,23 | 417,07 | 1,60% | 1.247.573,00 |
| 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% | 1.151.360,00 |
| 30.06.2026 | 392,40 | 393,20 | 384,00 | 389,89 | -0,62% | 1.230.747,00 |
| 29.06.2026 | 395,00 | 395,03 | 389,57 | 392,33 | 0,17% | 1.185.418,00 |
| 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% | 1.143.656,00 |
| 24.06.2026 | 388,27 | 393,00 | 384,55 | 387,76 | 0,22% | 1.179.599,00 |