313,884$
-1,61%
Echtzeit-Aktienkurs HCA Healthcare Inc.
Bid:
Ask:
Aktienkurse zur HCA Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 318,88 | 320,95 | 312,95 | 313,93 | -1,59% | - |
| 24.04.2024 | 318,83 | 322,00 | 317,70 | 319,02 | -0,13% | 835.559,00 |
| 23.04.2024 | 312,35 | 320,22 | 312,35 | 319,43 | 2,94% | 1.183.445,00 |
| 22.04.2024 | 307,26 | 313,10 | 307,01 | 310,31 | 1,70% | 1.131.398,00 |
| 19.04.2024 | 298,64 | 305,91 | 297,35 | 305,11 | 2,73% | 1.651.998,00 |
| 18.04.2024 | 303,01 | 304,61 | 292,97 | 297,00 | -4,51% | 2.767.460,00 |
| 17.04.2024 | 315,48 | 315,55 | 310,15 | 311,03 | -0,91% | 1.511.041,00 |
| 16.04.2024 | 323,36 | 323,36 | 311,91 | 313,89 | -2,71% | 1.623.133,00 |
| 15.04.2024 | 327,73 | 329,93 | 321,18 | 322,63 | -0,06% | 731.891,00 |
| 12.04.2024 | 326,16 | 329,11 | 320,64 | 322,82 | -1,35% | 994.870,00 |
| 11.04.2024 | 329,26 | 329,52 | 324,21 | 327,25 | -0,16% | 643.375,00 |
| 10.04.2024 | 326,25 | 329,24 | 324,63 | 327,76 | -0,34% | 735.175,00 |
| 09.04.2024 | 329,00 | 329,43 | 325,29 | 328,89 | 0,27% | 667.214,00 |
| 08.04.2024 | 326,49 | 329,39 | 325,08 | 328,02 | -0,24% | 1.063.600,00 |
| 05.04.2024 | 326,22 | 329,55 | 326,22 | 328,80 | 1,12% | 604.424,00 |
| 04.04.2024 | 334,50 | 335,83 | 324,51 | 325,17 | -2,12% | 749.510,00 |
| 03.04.2024 | 329,12 | 332,66 | 328,95 | 332,20 | 0,87% | 791.734,00 |
| 02.04.2024 | 329,04 | 329,64 | 325,53 | 329,35 | -0,23% | 904.583,00 |
| 01.04.2024 | 332,32 | 332,53 | 327,68 | 330,11 | -1,03% | 850.509,00 |
| 28.03.2024 | 332,76 | 334,49 | 330,73 | 333,53 | 0,55% | 812.722,00 |
| 27.03.2024 | 331,02 | 332,58 | 329,46 | 331,69 | 1,21% | 1.031.976,00 |
| 26.03.2024 | 326,75 | 330,37 | 326,20 | 327,71 | 0,12% | 891.333,00 |
| 25.03.2024 | 330,00 | 331,57 | 327,26 | 327,32 | -0,79% | 755.710,00 |
| 22.03.2024 | 328,75 | 330,69 | 327,46 | 329,94 | 0,33% | 710.107,00 |
| 21.03.2024 | 329,23 | 334,02 | 328,57 | 328,85 | 0,00% | 1.041.201,00 |
| 20.03.2024 | 330,25 | 331,39 | 328,57 | 328,86 | -0,49% | 828.226,00 |
| 19.03.2024 | 328,50 | 330,72 | 327,70 | 330,48 | 1,01% | 916.813,00 |
| 18.03.2024 | 321,97 | 328,17 | 321,70 | 327,17 | 1,62% | 829.493,00 |
| 15.03.2024 | 318,90 | 323,67 | 318,90 | 321,97 | -0,87% | 1.230.985,00 |
| 14.03.2024 | 321,74 | 325,05 | 319,25 | 324,78 | 0,89% | 1.058.172,00 |
| 13.03.2024 | 323,75 | 325,20 | 321,23 | 321,90 | -0,51% | 969.742,00 |
| 12.03.2024 | 320,75 | 326,23 | 319,09 | 323,55 | 0,72% | 1.048.725,00 |
| 11.03.2024 | 323,67 | 325,04 | 317,00 | 321,25 | -1,27% | 1.043.905,00 |
| 08.03.2024 | 324,45 | 328,74 | 324,45 | 325,37 | 0,22% | 708.713,00 |
| 07.03.2024 | 325,31 | 328,69 | 324,29 | 324,66 | 0,39% | 966.801,00 |
| 06.03.2024 | 317,30 | 324,17 | 316,75 | 323,40 | 2,49% | 1.914.034,00 |
| 05.03.2024 | 315,00 | 317,86 | 312,54 | 315,54 | 0,46% | 987.356,00 |
| 04.03.2024 | 312,55 | 314,70 | 310,72 | 314,08 | 0,67% | 750.583,00 |
| 01.03.2024 | 311,59 | 313,99 | 308,47 | 311,98 | 0,09% | 1.211.957,00 |
| 29.02.2024 | 313,96 | 314,03 | 309,57 | 311,70 | -0,12% | 1.479.178,00 |
| 28.02.2024 | 314,62 | 316,72 | 309,74 | 312,06 | -0,62% | 738.663,00 |
| 27.02.2024 | 312,89 | 315,00 | 311,59 | 314,00 | 0,26% | 620.056,00 |
| 26.02.2024 | 316,00 | 316,50 | 313,08 | 313,20 | -0,68% | 858.250,00 |
| 23.02.2024 | 313,75 | 316,98 | 313,75 | 315,36 | 0,81% | 787.179,00 |
| 22.02.2024 | 311,02 | 318,30 | 309,57 | 312,84 | 0,39% | 1.618.066,00 |
| 21.02.2024 | 307,50 | 311,83 | 307,50 | 311,62 | 0,99% | 572.969,00 |
| 20.02.2024 | 306,68 | 309,86 | 306,68 | 308,58 | 0,01% | 774.903,00 |
| 16.02.2024 | 307,24 | 311,35 | 306,62 | 308,55 | 0,29% | 869.056,00 |
| 15.02.2024 | 306,89 | 309,31 | 305,80 | 307,66 | 0,73% | 839.673,00 |
| 14.02.2024 | 306,15 | 307,35 | 303,82 | 305,43 | 0,29% | 936.145,00 |
| 13.02.2024 | 306,04 | 308,01 | 301,83 | 304,54 | -1,81% | 996.792,00 |
| 12.02.2024 | 306,00 | 311,48 | 303,47 | 310,16 | 1,25% | 1.367.663,00 |
| 09.02.2024 | 305,62 | 307,51 | 305,49 | 306,32 | 0,28% | 770.443,00 |
| 08.02.2024 | 307,06 | 307,71 | 302,11 | 305,46 | -0,59% | 899.476,00 |
| 07.02.2024 | 307,66 | 310,18 | 306,24 | 307,28 | 0,15% | 890.834,00 |
| 06.02.2024 | 310,63 | 312,49 | 304,97 | 306,82 | -1,22% | 1.261.321,00 |
| 05.02.2024 | 308,79 | 312,51 | 308,09 | 310,62 | 0,39% | 861.939,00 |
| 02.02.2024 | 313,00 | 313,00 | 307,15 | 309,42 | -1,67% | 1.280.094,00 |
| 01.02.2024 | 303,35 | 314,82 | 303,35 | 314,66 | 3,20% | 1.739.760,00 |
| 31.01.2024 | 303,42 | 309,33 | 302,39 | 304,90 | 1,10% | 2.555.880,00 |
| 30.01.2024 | 300,00 | 304,95 | 296,12 | 301,59 | 5,18% | 2.483.214,00 |
| 29.01.2024 | 282,42 | 287,19 | 281,61 | 286,73 | 1,16% | 1.742.821,00 |
| 26.01.2024 | 287,49 | 288,20 | 281,94 | 283,43 | -0,91% | 929.871,00 |
| 25.01.2024 | 280,29 | 286,21 | 279,93 | 286,02 | 2,54% | 1.438.826,00 |
| 24.01.2024 | 285,15 | 286,49 | 278,68 | 278,93 | -2,10% | 1.435.665,00 |
| 23.01.2024 | 288,75 | 291,36 | 283,67 | 284,91 | -1,18% | 1.992.005,00 |
| 22.01.2024 | 288,59 | 290,97 | 287,03 | 288,31 | 0,19% | 1.768.975,00 |
| 19.01.2024 | 286,09 | 288,09 | 283,42 | 287,77 | 1,04% | 1.212.203,00 |
| 18.01.2024 | 279,01 | 285,87 | 278,50 | 284,82 | 2,50% | 1.316.673,00 |
| 17.01.2024 | 278,65 | 281,94 | 276,50 | 277,88 | -1,05% | 737.380,00 |
| 16.01.2024 | 280,66 | 282,22 | 279,41 | 280,82 | -0,49% | 841.567,00 |
| 12.01.2024 | 284,65 | 287,23 | 280,94 | 282,19 | -0,12% | 899.922,00 |
| 11.01.2024 | 282,50 | 283,95 | 281,28 | 282,53 | 0,01% | 869.788,00 |
| 10.01.2024 | 278,95 | 283,10 | 278,26 | 282,50 | 1,13% | 890.907,00 |
| 09.01.2024 | 280,28 | 281,75 | 278,85 | 279,33 | -0,77% | 764.356,00 |
| 08.01.2024 | 276,85 | 281,69 | 276,57 | 281,49 | 2,05% | 834.735,00 |
| 05.01.2024 | 272,87 | 278,85 | 272,82 | 275,84 | 1,00% | 822.735,00 |
| 04.01.2024 | 271,86 | 276,75 | 271,13 | 273,10 | 0,37% | 832.900,00 |
| 03.01.2024 | 273,93 | 275,59 | 270,77 | 272,08 | -1,18% | 1.158.676,00 |
| 02.01.2024 | 269,50 | 275,43 | 268,80 | 275,32 | 1,71% | 1.065.836,00 |
| 29.12.2023 | 269,89 | 272,29 | 269,72 | 270,68 | 0,07% | 629.373,00 |
| 28.12.2023 | 270,99 | 272,60 | 270,29 | 270,48 | -0,27% | 542.305,00 |
| 27.12.2023 | 271,19 | 271,89 | 270,07 | 271,22 | -0,18% | 517.139,00 |
| 26.12.2023 | 270,33 | 273,07 | 269,80 | 271,70 | 0,63% | 509.412,00 |
| 22.12.2023 | 269,78 | 270,92 | 268,01 | 269,99 | 0,46% | 569.537,00 |
| 21.12.2023 | 265,81 | 268,97 | 265,76 | 268,75 | 2,00% | 737.157,00 |
| 20.12.2023 | 269,19 | 270,35 | 263,22 | 263,47 | -2,12% | 1.019.759,00 |
| 19.12.2023 | 267,94 | 269,26 | 266,30 | 269,18 | 0,75% | 1.478.277,00 |
| 18.12.2023 | 271,44 | 271,44 | 266,82 | 267,18 | -1,19% | 881.835,00 |
| 15.12.2023 | 274,47 | 274,65 | 268,84 | 270,39 | -1,98% | 2.794.259,00 |
| 14.12.2023 | 271,23 | 276,78 | 271,22 | 275,85 | 2,83% | 2.409.958,00 |
| 13.12.2023 | 262,99 | 268,75 | 261,32 | 268,27 | 2,00% | 1.417.354,00 |
| 12.12.2023 | 262,69 | 263,70 | 260,79 | 263,00 | 0,37% | 1.373.185,00 |
| 11.12.2023 | 256,11 | 262,18 | 255,73 | 262,02 | 1,74% | 1.484.847,00 |
| 08.12.2023 | 254,24 | 258,15 | 253,27 | 257,53 | 1,41% | 1.552.543,00 |
| 07.12.2023 | 253,69 | 254,43 | 252,85 | 253,95 | 0,62% | 900.129,00 |
| 06.12.2023 | 253,28 | 255,06 | 251,55 | 252,39 | -0,05% | 1.079.872,00 |
| 05.12.2023 | 255,84 | 256,39 | 252,36 | 252,51 | -1,80% | 981.706,00 |
| 04.12.2023 | 250,68 | 257,45 | 250,67 | 257,14 | 1,89% | 2.000.397,00 |
| 01.12.2023 | 250,47 | 253,56 | 250,00 | 252,36 | 0,75% | 980.525,00 |