289,700€
0,63%
Echtzeit-Aktienkurs HCA Healthcare Inc.
Bid:
Ask:
Aktienkurse zur HCA Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 287,90 | 291,65 | 286,60 | 289,60 | 0,59% | - |
| 06.05.2024 | 285,70 | 288,50 | 285,70 | 287,90 | 0,82% | - |
| 03.05.2024 | 288,00 | 291,65 | 285,55 | 285,55 | -0,52% | - |
| 02.05.2024 | 289,90 | 291,45 | 286,75 | 287,05 | -1,22% | - |
| 30.04.2024 | 285,60 | 293,00 | 285,60 | 290,60 | 0,16% | - |
| 29.04.2024 | 286,70 | 291,90 | 281,50 | 290,15 | 1,27% | - |
| 26.04.2024 | 292,95 | 298,70 | 276,95 | 286,50 | -2,07% | - |
| 25.04.2024 | 297,90 | 301,55 | 291,50 | 292,55 | -2,03% | - |
| 24.04.2024 | 298,50 | 300,75 | 297,20 | 298,60 | 0,03% | - |
| 23.04.2024 | 291,35 | 299,05 | 290,50 | 298,50 | 2,54% | - |
| 22.04.2024 | 286,30 | 294,35 | 285,70 | 291,10 | 1,57% | - |
| 19.04.2024 | 280,15 | 287,05 | 276,90 | 286,60 | 2,74% | - |
| 18.04.2024 | 291,55 | 292,15 | 275,30 | 278,95 | -4,37% | 7,00 |
| 17.04.2024 | 298,10 | 298,10 | 291,20 | 291,70 | -1,24% | - |
| 16.04.2024 | 304,05 | 305,45 | 293,25 | 295,35 | -2,83% | - |
| 15.04.2024 | 301,65 | 309,60 | 301,65 | 303,95 | 0,26% | - |
| 12.04.2024 | 305,15 | 309,20 | 301,40 | 303,15 | -0,66% | - |
| 11.04.2024 | 305,15 | 306,50 | 302,60 | 305,15 | -0,03% | - |
| 10.04.2024 | 302,95 | 306,45 | 301,20 | 305,25 | 0,84% | - |
| 09.04.2024 | 302,10 | 303,00 | 299,70 | 302,70 | 0,23% | - |
| 08.04.2024 | 303,45 | 304,85 | 291,75 | 302,00 | -0,48% | - |
| 05.04.2024 | 300,80 | 303,95 | 299,55 | 303,45 | 1,08% | - |
| 04.04.2024 | 306,55 | 308,70 | 299,40 | 300,20 | -2,04% | - |
| 03.04.2024 | 305,85 | 307,55 | 295,70 | 306,45 | 0,33% | - |
| 02.04.2024 | 307,65 | 308,55 | 302,35 | 305,45 | -1,45% | - |
| 28.03.2024 | 308,25 | 310,15 | 306,20 | 309,95 | 0,93% | - |
| 27.03.2024 | 302,70 | 307,25 | 302,70 | 307,10 | 1,29% | - |
| 26.03.2024 | 302,05 | 305,05 | 300,85 | 303,20 | 0,36% | - |
| 25.03.2024 | 303,75 | 306,00 | 301,95 | 302,10 | -0,54% | - |
| 22.03.2024 | 305,75 | 306,05 | 303,00 | 303,75 | 0,26% | - |
| 21.03.2024 | 301,15 | 307,15 | 301,15 | 302,95 | 0,55% | 66,00 |
| 20.03.2024 | 301,40 | 305,80 | 300,90 | 301,30 | -0,94% | - |
| 19.03.2024 | 302,55 | 304,80 | 300,85 | 304,15 | 1,08% | - |
| 18.03.2024 | 295,50 | 301,90 | 295,15 | 300,90 | 1,84% | - |
| 15.03.2024 | 297,90 | 298,85 | 294,40 | 295,45 | -0,89% | - |
| 14.03.2024 | 294,05 | 298,55 | 293,10 | 298,10 | 1,41% | - |
| 13.03.2024 | 296,15 | 298,00 | 293,25 | 293,95 | -0,84% | - |
| 12.03.2024 | 294,05 | 298,70 | 292,70 | 296,45 | 0,82% | - |
| 11.03.2024 | 297,40 | 297,55 | 290,30 | 294,05 | -0,84% | - |
| 08.03.2024 | 296,55 | 300,20 | 295,55 | 296,55 | 0,08% | - |
| 07.03.2024 | 297,30 | 301,55 | 295,65 | 296,30 | -0,15% | - |
| 06.03.2024 | 290,65 | 297,20 | 289,40 | 296,75 | 1,98% | - |
| 05.03.2024 | 289,30 | 292,55 | 288,30 | 291,00 | 0,66% | - |
| 04.03.2024 | 288,60 | 289,90 | 286,00 | 289,10 | 0,42% | - |
| 01.03.2024 | 288,30 | 289,65 | 285,80 | 287,90 | -0,17% | - |
| 29.02.2024 | 287,90 | 289,60 | 285,50 | 288,40 | 0,21% | - |
| 28.02.2024 | 289,55 | 292,40 | 285,95 | 287,80 | -0,57% | - |
| 27.02.2024 | 288,65 | 290,65 | 287,25 | 289,45 | 0,29% | - |
| 26.02.2024 | 291,05 | 293,80 | 288,55 | 288,60 | -1,11% | - |
| 23.02.2024 | 289,05 | 292,85 | 288,80 | 291,85 | 0,78% | - |
| 22.02.2024 | 288,00 | 294,05 | 286,65 | 289,60 | 0,52% | - |
| 21.02.2024 | 285,00 | 288,20 | 284,50 | 288,10 | 0,91% | - |
| 20.02.2024 | 289,25 | 289,25 | 283,65 | 285,50 | -1,30% | - |
| 19.02.2024 | 286,30 | 289,85 | 286,20 | 289,25 | 0,89% | - |
| 16.02.2024 | 285,60 | 288,60 | 285,05 | 286,70 | 0,31% | - |
| 15.02.2024 | 284,70 | 287,30 | 284,25 | 285,80 | 0,40% | - |
| 14.02.2024 | 284,40 | 286,70 | 283,75 | 284,65 | 0,09% | - |
| 13.02.2024 | 287,95 | 288,10 | 282,05 | 284,40 | -1,11% | - |
| 12.02.2024 | 284,60 | 288,75 | 281,85 | 287,60 | 1,21% | - |
| 09.02.2024 | 283,60 | 285,15 | 283,05 | 284,15 | 0,23% | - |
| 08.02.2024 | 285,20 | 286,20 | 280,85 | 283,50 | -0,56% | - |
| 07.02.2024 | 285,30 | 288,05 | 284,30 | 285,10 | 0,00% | - |
| 06.02.2024 | 288,95 | 291,20 | 276,70 | 285,10 | -1,60% | 2,00 |
| 05.02.2024 | 286,80 | 291,00 | 286,20 | 289,75 | 0,99% | 2,00 |
| 02.02.2024 | 289,45 | 290,55 | 284,65 | 286,90 | -0,90% | - |
| 01.02.2024 | 281,95 | 289,60 | 280,75 | 289,50 | 2,53% | - |
| 31.01.2024 | 279,05 | 284,75 | 277,45 | 282,35 | 1,66% | - |
| 30.01.2024 | 267,40 | 281,30 | 261,40 | 277,75 | 4,40% | - |
| 29.01.2024 | 260,95 | 266,05 | 260,75 | 266,05 | 1,93% | - |
| 26.01.2024 | 263,70 | 265,30 | 259,80 | 261,00 | -1,12% | - |
| 25.01.2024 | 256,45 | 264,05 | 255,40 | 263,95 | 2,88% | - |
| 24.01.2024 | 263,15 | 263,15 | 256,30 | 256,55 | -2,19% | - |
| 23.01.2024 | 265,40 | 268,35 | 261,75 | 262,30 | -1,07% | - |
| 22.01.2024 | 264,10 | 267,10 | 263,75 | 265,15 | 0,38% | - |
| 19.01.2024 | 262,10 | 264,40 | 260,85 | 264,15 | 0,82% | - |
| 18.01.2024 | 255,45 | 263,25 | 254,00 | 262,00 | 2,68% | - |
| 17.01.2024 | 258,25 | 259,45 | 254,40 | 255,15 | -1,10% | - |
| 16.01.2024 | 257,55 | 259,10 | 257,00 | 258,00 | 0,17% | - |
| 15.01.2024 | 258,85 | 258,85 | 256,95 | 257,55 | 0,08% | - |
| 12.01.2024 | 257,65 | 261,30 | 255,85 | 257,35 | -0,14% | - |
| 11.01.2024 | 257,05 | 259,20 | 256,90 | 257,70 | 0,16% | - |
| 10.01.2024 | 255,55 | 257,95 | 253,60 | 257,30 | 0,74% | - |
| 09.01.2024 | 258,95 | 258,95 | 255,20 | 255,40 | -0,56% | - |
| 08.01.2024 | 251,80 | 257,10 | 250,70 | 256,85 | 1,84% | - |
| 05.01.2024 | 249,50 | 253,80 | 249,15 | 252,20 | 1,16% | - |
| 04.01.2024 | 249,10 | 252,55 | 246,55 | 249,30 | 0,00% | - |
| 03.01.2024 | 251,65 | 252,25 | 248,25 | 249,30 | -0,82% | - |
| 02.01.2024 | 244,60 | 251,65 | 243,20 | 251,35 | 2,76% | - |
| 29.12.2023 | 244,50 | 244,95 | 243,60 | 244,60 | 0,08% | - |
| 28.12.2023 | 244,25 | 245,65 | 242,90 | 244,40 | 0,18% | - |
| 27.12.2023 | 245,15 | 246,30 | 243,00 | 243,95 | -0,45% | 20,00 |
| 22.12.2023 | 245,00 | 245,85 | 242,80 | 245,05 | 0,37% | - |
| 21.12.2023 | 240,80 | 244,55 | 240,65 | 244,15 | 1,33% | - |
| 20.12.2023 | 245,15 | 246,05 | 240,80 | 240,95 | -1,67% | - |
| 19.12.2023 | 244,35 | 245,35 | 242,50 | 245,05 | 0,12% | - |
| 18.12.2023 | 248,60 | 248,60 | 244,50 | 244,75 | -1,47% | - |
| 15.12.2023 | 250,40 | 253,60 | 246,55 | 248,40 | -1,11% | - |
| 14.12.2023 | 246,45 | 251,80 | 245,40 | 251,20 | 1,87% | 9,00 |
| 13.12.2023 | 244,20 | 246,95 | 242,20 | 246,60 | 1,25% | - |
| 12.12.2023 | 243,45 | 245,45 | 242,20 | 243,55 | 0,08% | - |