286,450€
-2,09%
Echtzeit-Aktienkurs HCA Healthcare Inc.
Bid:
Ask:
Aktienkurse zur HCA Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 293,40 | 295,60 | 278,85 | 286,55 | -2,05% | 5,00 |
| 25.04.2024 | 297,25 | 301,65 | 291,50 | 292,55 | -1,98% | 1,00 |
| 24.04.2024 | 298,95 | 300,80 | 297,35 | 298,45 | -0,05% | - |
| 23.04.2024 | 291,20 | 299,05 | 290,50 | 298,60 | 2,58% | 16,00 |
| 22.04.2024 | 286,80 | 294,35 | 286,75 | 291,10 | 1,53% | - |
| 19.04.2024 | 277,20 | 287,05 | 277,05 | 286,70 | 2,76% | 22,00 |
| 18.04.2024 | 291,90 | 292,10 | 275,30 | 279,00 | -4,35% | 94,00 |
| 17.04.2024 | 295,90 | 296,70 | 291,20 | 291,70 | -1,27% | - |
| 16.04.2024 | 303,50 | 305,50 | 293,40 | 295,45 | -2,78% | 8,00 |
| 15.04.2024 | 302,60 | 309,60 | 302,40 | 303,90 | 0,25% | 11,00 |
| 12.04.2024 | 305,60 | 309,20 | 301,40 | 303,15 | -0,61% | 14,00 |
| 11.04.2024 | 305,00 | 306,45 | 302,60 | 305,00 | -0,10% | 42,00 |
| 10.04.2024 | 303,15 | 306,45 | 300,90 | 305,30 | 0,79% | - |
| 09.04.2024 | 302,05 | 303,00 | 299,70 | 302,90 | 0,28% | 51,00 |
| 08.04.2024 | 303,20 | 304,85 | 298,15 | 302,05 | -0,48% | 41,00 |
| 05.04.2024 | 300,60 | 304,00 | 299,55 | 303,50 | 1,13% | 13,00 |
| 04.04.2024 | 306,75 | 308,70 | 299,45 | 300,10 | -2,09% | 29,00 |
| 03.04.2024 | 305,05 | 307,45 | 304,10 | 306,50 | 0,25% | 28,00 |
| 02.04.2024 | 307,35 | 308,90 | 302,30 | 305,75 | -1,31% | 24,00 |
| 28.03.2024 | 306,35 | 310,05 | 306,15 | 309,80 | 0,99% | 22,00 |
| 27.03.2024 | 303,50 | 307,25 | 303,20 | 306,75 | 1,19% | 4,00 |
| 26.03.2024 | 301,85 | 305,00 | 300,85 | 303,15 | 0,36% | 9,00 |
| 25.03.2024 | 304,80 | 305,95 | 301,95 | 302,05 | -1,11% | 1,00 |
| 22.03.2024 | 303,30 | 305,80 | 303,00 | 305,45 | 0,78% | 31,00 |
| 21.03.2024 | 301,40 | 307,15 | 301,40 | 303,10 | 0,65% | 31,00 |
| 20.03.2024 | 304,05 | 305,30 | 300,85 | 301,15 | -0,92% | 31,00 |
| 19.03.2024 | 301,05 | 304,80 | 300,85 | 303,95 | 0,98% | 6,00 |
| 18.03.2024 | 295,75 | 301,90 | 295,15 | 301,00 | 1,79% | 35,00 |
| 15.03.2024 | 298,25 | 299,10 | 294,40 | 295,70 | -0,87% | 28,00 |
| 14.03.2024 | 293,85 | 298,55 | 293,10 | 298,30 | 1,51% | 28,00 |
| 13.03.2024 | 296,00 | 298,00 | 293,30 | 293,85 | -0,88% | 78,00 |
| 12.03.2024 | 293,90 | 298,70 | 292,70 | 296,45 | 0,78% | 35,00 |
| 11.03.2024 | 298,50 | 298,50 | 290,30 | 294,15 | -1,16% | 33,00 |
| 08.03.2024 | 296,50 | 300,20 | 295,30 | 297,60 | 0,35% | 13,00 |
| 07.03.2024 | 296,25 | 301,55 | 294,70 | 296,55 | -0,19% | 7,00 |
| 06.03.2024 | 290,60 | 297,25 | 289,40 | 297,10 | 2,11% | 11,00 |
| 05.03.2024 | 288,75 | 292,55 | 288,30 | 290,95 | 0,64% | 3,00 |
| 04.03.2024 | 288,70 | 289,90 | 284,90 | 289,10 | 0,40% | 18,00 |
| 01.03.2024 | 288,75 | 289,80 | 285,80 | 287,95 | -0,12% | 3,00 |
| 29.02.2024 | 287,80 | 289,60 | 285,50 | 288,30 | 0,12% | 30,00 |
| 28.02.2024 | 289,80 | 292,40 | 285,95 | 287,95 | -0,52% | 6,00 |
| 27.02.2024 | 288,40 | 290,65 | 287,00 | 289,45 | 0,26% | 14,00 |
| 26.02.2024 | 291,00 | 294,20 | 288,55 | 288,70 | -0,96% | 92,00 |
| 23.02.2024 | 289,30 | 292,80 | 287,60 | 291,50 | 0,69% | 2,00 |
| 22.02.2024 | 288,25 | 294,05 | 286,65 | 289,50 | 0,50% | 13,00 |
| 21.02.2024 | 285,30 | 288,15 | 284,50 | 288,05 | 0,93% | 4,00 |
| 20.02.2024 | 288,80 | 290,00 | 283,65 | 285,40 | -1,33% | 15,00 |
| 19.02.2024 | 288,80 | 291,10 | 287,40 | 289,25 | 0,92% | 26,00 |
| 16.02.2024 | 285,50 | 288,60 | 285,05 | 286,60 | 0,33% | 52,00 |
| 15.02.2024 | 285,15 | 287,30 | 284,25 | 285,65 | 0,32% | 132,00 |
| 14.02.2024 | 284,15 | 286,70 | 283,80 | 284,75 | 0,12% | 27,00 |
| 13.02.2024 | 287,80 | 288,20 | 282,00 | 284,40 | -1,06% | 35,00 |
| 12.02.2024 | 283,75 | 288,80 | 281,85 | 287,45 | 1,16% | 8,00 |
| 09.02.2024 | 283,25 | 285,15 | 282,50 | 284,15 | 0,25% | 93,00 |
| 08.02.2024 | 285,05 | 286,05 | 280,85 | 283,45 | -0,53% | 6,00 |
| 07.02.2024 | 285,30 | 288,05 | 284,30 | 284,95 | -0,05% | 2,00 |
| 06.02.2024 | 288,80 | 291,20 | 283,75 | 285,10 | -1,55% | 33,00 |
| 05.02.2024 | 286,35 | 291,00 | 286,20 | 289,60 | 1,03% | 4,00 |
| 02.02.2024 | 289,40 | 291,60 | 284,65 | 286,65 | -0,98% | 51,00 |
| 01.02.2024 | 282,55 | 289,50 | 280,75 | 289,50 | 2,39% | 3,00 |
| 31.01.2024 | 278,75 | 284,70 | 277,45 | 282,75 | 1,78% | 23,00 |
| 30.01.2024 | 264,70 | 281,30 | 261,40 | 277,80 | 4,77% | 40,00 |
| 29.01.2024 | 259,90 | 265,15 | 259,90 | 265,15 | 1,59% | 103,00 |
| 26.01.2024 | 263,15 | 265,30 | 259,80 | 261,00 | -1,12% | 10,00 |
| 25.01.2024 | 256,85 | 264,00 | 255,40 | 263,95 | 2,94% | 15,00 |
| 24.01.2024 | 262,55 | 262,65 | 256,30 | 256,40 | -2,38% | 10,00 |
| 23.01.2024 | 264,15 | 268,35 | 261,75 | 262,65 | -0,94% | 66,00 |
| 22.01.2024 | 264,10 | 267,10 | 263,75 | 265,15 | 0,36% | 12,00 |
| 19.01.2024 | 261,65 | 264,40 | 260,80 | 264,20 | 0,82% | 1,00 |
| 18.01.2024 | 254,80 | 263,15 | 254,00 | 262,05 | 2,68% | 9,00 |
| 17.01.2024 | 257,75 | 259,45 | 254,40 | 255,20 | -1,12% | 20,00 |
| 16.01.2024 | 257,60 | 259,10 | 257,00 | 258,10 | 0,21% | - |
| 15.01.2024 | 257,45 | 258,60 | 256,95 | 257,55 | -0,08% | 1,00 |
| 12.01.2024 | 257,35 | 261,35 | 255,85 | 257,75 | 0,04% | 10,00 |
| 11.01.2024 | 257,55 | 259,15 | 256,90 | 257,65 | 0,10% | 2,00 |
| 10.01.2024 | 255,35 | 258,00 | 253,85 | 257,40 | 0,84% | - |
| 09.01.2024 | 256,55 | 257,80 | 255,20 | 255,25 | -0,68% | 15,00 |
| 08.01.2024 | 251,00 | 257,00 | 250,70 | 257,00 | 1,92% | 2,00 |
| 05.01.2024 | 249,80 | 253,80 | 249,15 | 252,15 | 1,12% | - |
| 04.01.2024 | 249,20 | 252,55 | 246,55 | 249,35 | -0,02% | - |
| 03.01.2024 | 251,00 | 252,30 | 248,25 | 249,40 | -0,83% | - |
| 02.01.2024 | 245,45 | 251,55 | 245,20 | 251,50 | 2,82% | 1,00 |
| 29.12.2023 | 244,45 | 244,95 | 243,60 | 244,60 | -0,04% | - |
| 28.12.2023 | 244,20 | 245,60 | 242,90 | 244,70 | 0,31% | 47,00 |
| 27.12.2023 | 245,10 | 247,20 | 243,00 | 243,95 | -0,47% | 9,00 |
| 22.12.2023 | 243,60 | 245,85 | 242,80 | 245,10 | 0,35% | - |
| 21.12.2023 | 241,35 | 244,55 | 240,30 | 244,25 | 1,37% | 22,00 |
| 20.12.2023 | 245,45 | 246,05 | 240,85 | 240,95 | -1,67% | - |
| 19.12.2023 | 244,45 | 245,30 | 242,50 | 245,05 | 0,16% | 3,00 |
| 18.12.2023 | 248,20 | 248,50 | 244,50 | 244,65 | -1,43% | - |
| 15.12.2023 | 251,15 | 253,60 | 246,55 | 248,20 | -1,17% | 23,00 |
| 14.12.2023 | 246,55 | 251,80 | 245,10 | 251,15 | 1,89% | 8,00 |
| 13.12.2023 | 243,45 | 246,95 | 242,20 | 246,50 | 1,23% | 10,00 |
| 12.12.2023 | 243,20 | 245,50 | 242,20 | 243,50 | 0,06% | 204,00 |
| 11.12.2023 | 239,25 | 243,45 | 233,60 | 243,35 | 1,67% | 108,00 |
| 08.12.2023 | 235,55 | 239,95 | 235,10 | 239,35 | 1,79% | - |
| 07.12.2023 | 234,30 | 236,10 | 233,50 | 235,15 | 0,26% | 3,00 |
| 06.12.2023 | 234,20 | 236,45 | 233,25 | 234,55 | 0,24% | 1,00 |
| 05.12.2023 | 236,45 | 237,25 | 233,90 | 234,00 | -1,47% | 10,00 |
| 04.12.2023 | 231,90 | 237,50 | 231,40 | 237,50 | 2,37% | 80,00 |