286,500€
2,87%
Echtzeit-Aktienkurs HCA Healthcare Inc.
Bid:
Ask:
Aktienkurse zur HCA Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 277,15 | 286,95 | 277,15 | 286,55 | 2,72% | - |
| 18.04.2024 | 291,95 | 292,10 | 274,30 | 278,95 | -4,26% | - |
| 17.04.2024 | 295,85 | 297,90 | 290,80 | 291,35 | -1,40% | - |
| 16.04.2024 | 303,45 | 305,50 | 293,45 | 295,50 | -2,62% | - |
| 15.04.2024 | 304,15 | 310,85 | 302,45 | 303,45 | 0,05% | - |
| 12.04.2024 | 305,80 | 310,55 | 300,20 | 303,30 | -0,56% | - |
| 11.04.2024 | 305,00 | 307,15 | 301,60 | 305,00 | -0,05% | - |
| 10.04.2024 | 303,15 | 306,80 | 300,60 | 305,15 | 0,84% | - |
| 09.04.2024 | 302,00 | 303,10 | 299,05 | 302,60 | 0,13% | - |
| 08.04.2024 | 303,15 | 304,85 | 298,15 | 302,20 | -0,44% | - |
| 05.04.2024 | 300,65 | 305,15 | 299,55 | 303,55 | 1,15% | - |
| 04.04.2024 | 306,70 | 308,80 | 298,70 | 300,10 | -2,17% | 21,00 |
| 03.04.2024 | 305,00 | 308,65 | 293,25 | 306,75 | 0,25% | - |
| 02.04.2024 | 307,45 | 307,50 | 301,20 | 306,00 | -0,54% | - |
| 28.03.2024 | 306,35 | 314,95 | 288,55 | 307,65 | 0,38% | 8,00 |
| 27.03.2024 | 303,40 | 312,45 | 282,90 | 306,50 | 1,22% | - |
| 26.03.2024 | 301,85 | 305,75 | 285,10 | 302,80 | -0,85% | - |
| 25.03.2024 | 304,70 | 307,00 | 301,15 | 305,40 | 0,31% | - |
| 22.03.2024 | 303,20 | 307,55 | 294,35 | 304,45 | 1,16% | - |
| 21.03.2024 | 301,50 | 307,65 | 261,60 | 300,95 | -19,12% | - |
| 20.03.2024 | 304,05 | 377,95 | 295,65 | 372,10 | 22,32% | - |
| 19.03.2024 | 301,15 | 312,45 | 298,40 | 304,20 | 1,05% | - |
| 18.03.2024 | 295,95 | 309,25 | 276,70 | 301,05 | -22,14% | - |
| 15.03.2024 | 298,35 | 386,65 | 293,80 | 386,65 | 44,76% | 24,00 |
| 14.03.2024 | 293,85 | 298,60 | 266,90 | 267,10 | -24,45% | - |
| 13.03.2024 | 296,00 | 457,00 | 292,00 | 353,55 | 1,19% | - |
| 12.03.2024 | 293,90 | 384,25 | 292,45 | 349,40 | 3,10% | - |
| 11.03.2024 | 297,10 | 359,80 | 264,50 | 338,90 | 13,88% | - |
| 08.03.2024 | 296,50 | 300,90 | 295,20 | 297,60 | 0,30% | - |
| 07.03.2024 | 296,25 | 302,60 | 295,75 | 296,70 | -0,02% | - |
| 06.03.2024 | 290,60 | 298,25 | 289,95 | 296,75 | 2,12% | - |
| 05.03.2024 | 288,70 | 292,50 | 287,65 | 290,60 | 0,48% | - |
| 04.03.2024 | 287,30 | 290,55 | 286,00 | 289,20 | 0,47% | 6,00 |
| 01.03.2024 | 288,75 | 289,95 | 284,90 | 287,85 | -0,16% | - |
| 29.02.2024 | 287,75 | 289,50 | 285,50 | 288,30 | 0,09% | - |
| 28.02.2024 | 289,80 | 293,45 | 284,80 | 288,05 | -0,52% | - |
| 27.02.2024 | 288,45 | 291,85 | 286,75 | 289,55 | 0,31% | - |
| 26.02.2024 | 292,85 | 292,95 | 288,45 | 288,65 | -0,94% | - |
| 23.02.2024 | 289,25 | 293,55 | 288,80 | 291,40 | 0,83% | - |
| 22.02.2024 | 288,25 | 294,05 | 286,35 | 289,00 | 0,29% | - |
| 21.02.2024 | 285,25 | 288,15 | 284,40 | 288,15 | 0,93% | 3,00 |
| 20.02.2024 | 288,70 | 289,00 | 282,25 | 285,50 | -1,30% | - |
| 19.02.2024 | 287,40 | 289,80 | 287,40 | 289,25 | 1,03% | - |
| 16.02.2024 | 285,55 | 289,05 | 284,50 | 286,30 | 0,25% | - |
| 15.02.2024 | 285,10 | 287,85 | 283,10 | 285,60 | 0,32% | - |
| 14.02.2024 | 284,15 | 287,55 | 283,45 | 284,70 | 0,07% | 34,00 |
| 13.02.2024 | 287,80 | 288,40 | 282,00 | 284,50 | -1,16% | - |
| 12.02.2024 | 283,80 | 288,75 | 280,95 | 287,85 | 1,34% | - |
| 09.02.2024 | 283,30 | 285,75 | 282,30 | 284,05 | 0,21% | 60,00 |
| 08.02.2024 | 285,05 | 287,20 | 279,80 | 283,45 | -0,63% | - |
| 07.02.2024 | 285,30 | 289,10 | 284,30 | 285,25 | 0,05% | - |
| 06.02.2024 | 288,85 | 292,10 | 283,10 | 285,10 | -1,43% | - |
| 05.02.2024 | 286,60 | 291,30 | 286,10 | 289,25 | 0,92% | - |
| 02.02.2024 | 289,35 | 291,15 | 283,50 | 286,60 | -1,02% | - |
| 01.02.2024 | 282,55 | 289,55 | 279,65 | 289,55 | 3,37% | - |
| 31.01.2024 | 278,75 | 285,75 | 277,00 | 280,10 | 0,76% | - |
| 30.01.2024 | 264,70 | 281,85 | 262,55 | 278,00 | 5,02% | - |
| 29.01.2024 | 259,90 | 265,10 | 259,55 | 264,70 | 1,36% | - |
| 26.01.2024 | 263,15 | 266,15 | 259,15 | 261,15 | -1,06% | 165,00 |
| 25.01.2024 | 256,90 | 265,05 | 255,70 | 263,95 | 3,00% | - |
| 24.01.2024 | 262,50 | 263,05 | 255,90 | 256,25 | -2,44% | - |
| 23.01.2024 | 262,90 | 268,40 | 260,85 | 262,65 | -0,87% | - |
| 22.01.2024 | 264,10 | 268,15 | 263,75 | 264,95 | 0,34% | 192,00 |
| 19.01.2024 | 260,40 | 264,85 | 260,40 | 264,05 | 0,74% | - |
| 18.01.2024 | 254,85 | 263,75 | 254,75 | 262,10 | 2,62% | - |
| 17.01.2024 | 257,55 | 260,25 | 254,40 | 255,40 | -1,08% | - |
| 16.01.2024 | 257,60 | 259,75 | 256,05 | 258,20 | 0,25% | - |
| 15.01.2024 | 257,50 | 257,85 | 256,95 | 257,55 | -0,02% | - |
| 12.01.2024 | 257,40 | 262,05 | 255,15 | 257,60 | 0,02% | - |
| 11.01.2024 | 257,55 | 260,15 | 256,40 | 257,55 | -0,04% | - |
| 10.01.2024 | 255,35 | 258,00 | 252,95 | 257,65 | 0,82% | - |
| 09.01.2024 | 256,55 | 258,25 | 255,00 | 255,55 | -0,53% | - |
| 08.01.2024 | 251,05 | 257,05 | 250,70 | 256,90 | 1,88% | - |
| 05.01.2024 | 249,70 | 254,45 | 249,20 | 252,15 | 1,12% | - |
| 04.01.2024 | 249,25 | 253,00 | 246,55 | 249,35 | 0,04% | - |
| 03.01.2024 | 249,80 | 253,10 | 247,70 | 249,25 | -0,95% | - |
| 02.01.2024 | 245,55 | 252,00 | 245,30 | 251,65 | 2,90% | - |
| 29.12.2023 | 244,50 | 244,95 | 243,60 | 244,55 | -0,02% | - |
| 28.12.2023 | 244,20 | 246,50 | 243,25 | 244,60 | 0,14% | - |
| 27.12.2023 | 246,25 | 246,30 | 242,35 | 244,25 | -0,33% | - |
| 22.12.2023 | 243,60 | 245,85 | 242,70 | 245,05 | 0,31% | - |
| 21.12.2023 | 241,45 | 245,55 | 240,20 | 244,30 | 1,39% | - |
| 20.12.2023 | 245,60 | 246,60 | 240,75 | 240,95 | -1,73% | - |
| 19.12.2023 | 244,50 | 245,35 | 242,60 | 245,20 | 0,37% | - |
| 18.12.2023 | 248,20 | 248,50 | 244,30 | 244,30 | -1,49% | - |
| 15.12.2023 | 251,20 | 253,00 | 246,40 | 248,00 | -1,21% | - |
| 14.12.2023 | 246,55 | 252,60 | 245,45 | 251,05 | 1,83% | - |
| 13.12.2023 | 242,30 | 246,85 | 241,50 | 246,55 | 1,19% | - |
| 12.12.2023 | 243,15 | 245,50 | 241,10 | 243,65 | 0,12% | - |
| 11.12.2023 | 239,20 | 243,55 | 235,65 | 243,35 | 1,73% | - |
| 08.12.2023 | 235,50 | 239,95 | 234,60 | 239,20 | 1,68% | - |
| 07.12.2023 | 234,40 | 236,55 | 233,55 | 235,25 | 0,32% | - |
| 06.12.2023 | 234,30 | 237,20 | 232,65 | 234,50 | -0,34% | - |
| 05.12.2023 | 236,40 | 237,95 | 233,90 | 235,30 | -0,91% | - |
| 04.12.2023 | 231,90 | 238,05 | 231,40 | 237,45 | 2,37% | - |
| 01.12.2023 | 228,60 | 233,60 | 228,60 | 231,95 | 0,80% | - |
| 30.11.2023 | 227,60 | 230,10 | 225,00 | 230,10 | 1,34% | - |
| 29.11.2023 | 224,60 | 228,60 | 224,55 | 227,05 | 1,11% | - |
| 28.11.2023 | 229,70 | 229,80 | 223,90 | 224,55 | -2,16% | - |
| 27.11.2023 | 229,85 | 232,50 | 226,95 | 229,50 | 5,00% | - |