Echtzeit-Aktienkurs HCA Healthcare Inc.
Bid:
Ask:
Aktienkurse zur HCA Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 172,38 | 172,38 | 172,02 | 172,03 | -1,72% | - |
| 25.02.2021 | 175,59 | 176,56 | 172,95 | 175,04 | -0,23% | - |
| 24.02.2021 | 176,96 | 179,02 | 175,25 | 175,44 | 0,23% | - |
| 23.02.2021 | 174,62 | 176,04 | 0,00 | 175,04 | 0,12% | - |
| 22.02.2021 | 174,40 | 176,68 | 173,98 | 174,83 | -1,44% | - |
| 19.02.2021 | 176,10 | 177,97 | 175,52 | 177,38 | 1,57% | - |
| 18.02.2021 | 174,27 | 175,27 | 0,00 | 174,63 | -1,05% | - |
| 17.02.2021 | 176,44 | 176,55 | 176,41 | 176,48 | 1,43% | - |
| 16.02.2021 | 173,21 | 174,13 | 171,69 | 173,99 | 0,27% | - |
| 12.02.2021 | 173,36 | 174,00 | 171,98 | 173,52 | -1,15% | - |
| 11.02.2021 | 176,37 | 176,79 | 0,00 | 175,55 | 0,40% | - |
| 10.02.2021 | 174,76 | 175,77 | 0,00 | 174,85 | -0,33% | - |
| 09.02.2021 | 176,93 | 176,99 | 174,92 | 175,42 | -1,95% | - |
| 08.02.2021 | 179,35 | 179,81 | 176,87 | 178,91 | 1,22% | - |
| 05.02.2021 | 178,09 | 179,04 | 175,66 | 176,76 | -1,35% | - |
| 04.02.2021 | 179,07 | 179,24 | 179,07 | 179,18 | 3,27% | - |
| 03.02.2021 | 173,51 | 173,51 | 173,51 | 173,51 | 4,47% | - |
| 02.02.2021 | 166,09 | 166,09 | 166,04 | 166,09 | -0,80% | - |
| 01.02.2021 | 167,69 | 167,81 | 167,43 | 167,43 | 2,88% | - |
| 29.01.2021 | 162,75 | 162,79 | 162,71 | 162,75 | -0,60% | - |
| 28.01.2021 | 163,94 | 163,94 | 163,73 | 163,73 | 4,09% | - |
| 27.01.2021 | 158,85 | 160,72 | 156,47 | 157,30 | -4,19% | - |
| 26.01.2021 | 167,64 | 167,90 | 164,13 | 164,18 | -2,56% | - |
| 25.01.2021 | 166,45 | 168,72 | 164,69 | 168,49 | 0,89% | - |
| 22.01.2021 | 167,00 | 167,00 | 167,00 | 167,00 | -0,28% | - |
| 21.01.2021 | 168,26 | 168,60 | 167,12 | 167,48 | -0,63% | - |
| 20.01.2021 | 168,50 | 168,75 | 167,15 | 168,55 | 1,31% | - |
| 19.01.2021 | 167,06 | 168,05 | 166,05 | 166,36 | -1,35% | - |
| 15.01.2021 | 166,56 | 169,51 | 0,00 | 168,65 | 0,29% | - |
| 14.01.2021 | 170,19 | 171,46 | 167,79 | 168,16 | -1,40% | - |
| 13.01.2021 | 170,22 | 172,75 | 0,00 | 170,56 | -1,02% | - |
| 12.01.2021 | 172,32 | 172,37 | 172,30 | 172,31 | 0,46% | - |
| 11.01.2021 | 172,77 | 172,96 | 169,69 | 171,52 | -0,45% | - |
| 08.01.2021 | 171,38 | 172,91 | 169,50 | 172,30 | -0,78% | - |
| 07.01.2021 | 173,01 | 174,48 | 171,86 | 173,65 | 1,88% | - |
| 06.01.2021 | 173,12 | 174,14 | 169,52 | 170,45 | 3,39% | - |
| 05.01.2021 | 164,87 | 166,76 | 163,94 | 164,87 | 0,80% | - |
| 04.01.2021 | 162,10 | 163,88 | 158,35 | 163,55 | -0,59% | - |
| 31.12.2020 | 162,49 | 164,97 | 162,00 | 164,52 | 1,20% | - |
| 30.12.2020 | 163,58 | 163,78 | 161,59 | 162,58 | -0,79% | - |
| 29.12.2020 | 163,16 | 164,77 | 162,51 | 163,87 | -0,06% | - |
| 28.12.2020 | 164,00 | 164,04 | 163,96 | 163,98 | -0,95% | - |
| 24.12.2020 | 164,66 | 165,63 | 164,10 | 165,55 | -0,47% | - |
| 23.12.2020 | 164,80 | 166,88 | 164,77 | 166,33 | 1,94% | - |
| 22.12.2020 | 163,11 | 164,50 | 162,16 | 163,17 | 0,29% | - |
| 21.12.2020 | 159,55 | 164,26 | 159,50 | 162,71 | -1,06% | - |
| 18.12.2020 | 164,13 | 165,15 | 161,22 | 164,46 | -0,20% | - |
| 17.12.2020 | 0,00 | 164,83 | 0,00 | 164,79 | 0,97% | - |
| 16.12.2020 | 162,02 | 163,60 | 137,76 | 163,20 | 5,87% | - |
| 15.12.2020 | 160,43 | 161,57 | 0,00 | 154,15 | -3,59% | - |
| 14.12.2020 | 161,30 | 161,32 | 151,16 | 159,90 | 1,46% | - |
| 11.12.2020 | 158,33 | 158,48 | 156,72 | 157,60 | -2,57% | - |
| 10.12.2020 | 161,41 | 162,29 | 160,75 | 161,75 | 0,01% | - |
| 09.12.2020 | 160,85 | 161,73 | 137,76 | 161,73 | 1,61% | - |
| 08.12.2020 | 159,04 | 159,18 | 159,04 | 159,16 | -4,03% | - |
| 07.12.2020 | 154,63 | 165,85 | 140,39 | 165,85 | 3,74% | - |
| 04.12.2020 | 154,15 | 159,86 | 154,15 | 159,86 | 2,67% | - |
| 03.12.2020 | 152,93 | 187,82 | 151,73 | 155,71 | 2,14% | - |
| 02.12.2020 | 151,59 | 164,80 | 0,00 | 152,45 | 0,30% | - |
| 01.12.2020 | 152,02 | 152,03 | 151,96 | 151,99 | 1,22% | - |
| 30.11.2020 | 150,78 | 151,27 | 149,05 | 150,16 | -1,92% | - |
| 27.11.2020 | 153,80 | 154,25 | 152,36 | 153,10 | -0,38% | - |
| 25.11.2020 | 154,16 | 155,47 | 0,00 | 153,69 | -1,04% | - |
| 24.11.2020 | 152,88 | 155,49 | 152,39 | 155,31 | 4,00% | - |
| 23.11.2020 | 148,69 | 150,08 | 148,34 | 149,34 | 1,28% | - |
| 20.11.2020 | 149,34 | 150,14 | 147,26 | 147,45 | -2,25% | - |
| 19.11.2020 | 0,00 | 150,88 | 0,00 | 150,85 | -0,55% | - |
| 18.11.2020 | 153,90 | 154,45 | 151,36 | 151,68 | -0,91% | - |
| 17.11.2020 | 151,80 | 155,84 | 151,29 | 153,08 | 1,00% | - |
| 16.11.2020 | 153,62 | 153,82 | 150,61 | 151,56 | 1,17% | - |
| 13.11.2020 | 147,30 | 149,97 | 147,24 | 149,80 | 4,05% | - |
| 12.11.2020 | 146,25 | 147,85 | 142,45 | 143,97 | -1,02% | - |
| 11.11.2020 | 146,82 | 147,91 | 144,79 | 145,46 | -4,59% | - |
| 10.11.2020 | 149,96 | 154,84 | 0,00 | 152,45 | 3,50% | - |
| 09.11.2020 | 149,98 | 152,80 | 146,05 | 147,29 | 6,45% | - |
| 06.11.2020 | 137,59 | 139,48 | 137,20 | 138,37 | 0,50% | - |
| 05.11.2020 | 135,66 | 140,45 | 135,66 | 137,68 | 4,53% | - |
| 04.11.2020 | 131,65 | 131,71 | 131,65 | 131,71 | -3,78% | - |
| 03.11.2020 | 135,99 | 137,27 | 134,39 | 136,88 | 5,82% | - |
| 02.11.2020 | 0,00 | 130,64 | 0,00 | 129,36 | 4,72% | - |
| 30.10.2020 | 124,93 | 126,05 | 121,90 | 123,53 | -1,76% | - |
| 29.10.2020 | 125,10 | 127,28 | 123,84 | 125,74 | -0,70% | - |
| 28.10.2020 | 128,54 | 128,75 | 125,60 | 126,63 | -3,01% | - |
| 27.10.2020 | 130,46 | 130,57 | 130,46 | 130,57 | -3,72% | - |
| 26.10.2020 | 137,18 | 137,40 | 133,39 | 135,61 | 1,24% | - |
| 23.10.2020 | 136,55 | 137,16 | 133,95 | 133,95 | -0,92% | - |
| 22.10.2020 | 137,30 | 137,52 | 134,44 | 135,19 | -0,61% | - |
| 21.10.2020 | 138,68 | 138,79 | 135,80 | 136,02 | -0,36% | - |
| 20.10.2020 | 135,78 | 137,90 | 135,12 | 136,52 | 1,63% | - |
| 19.10.2020 | 135,74 | 136,68 | 133,40 | 134,33 | -0,58% | - |
| 16.10.2020 | 137,81 | 138,88 | 134,72 | 135,12 | -2,02% | - |
| 15.10.2020 | 135,61 | 138,17 | 134,49 | 137,91 | 2,32% | - |
| 14.10.2020 | 135,99 | 136,71 | 134,03 | 134,78 | 1,28% | - |
| 13.10.2020 | 133,10 | 133,10 | 133,08 | 133,08 | 2,10% | - |
| 12.10.2020 | 130,34 | 130,34 | 130,34 | 130,34 | -2,66% | - |
| 09.10.2020 | 136,48 | 136,48 | 133,24 | 133,91 | 1,60% | - |
| 08.10.2020 | 130,05 | 132,45 | 0,00 | 131,80 | 1,97% | - |
| 07.10.2020 | 130,52 | 132,35 | 128,59 | 129,26 | 0,61% | - |
| 06.10.2020 | 129,32 | 132,39 | 128,25 | 128,47 | -1,35% | - |
| 05.10.2020 | 130,21 | 130,23 | 130,20 | 130,23 | 2,46% | - |