Holen Sie sich die Stockscreener-App
466.86
1.35%
-6.40
Handel nachbörslich:
466.86
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt HCA?
Forum
Prognose
Dividendenhistorie
Hca Healthcare Inc-Aktien (HCA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-31 | $471.9 | $466.1 | $5.77 | 584,756.0 | -1.35% |
| 2025-12-30 | $474.5 | $471.0 | $3.49 | 492,785.0 | -0.16% |
| 2025-12-29 | $477.5 | $468.8 | $8.65 | 792,585.0 | -0.65% |
| 2025-12-26 | $478.9 | $472.0 | $6.91 | 437,633.0 | +0.65% |
| 2025-12-24 | $476.2 | $471.0 | $5.22 | 254,222.0 | +0.00% |
| 2025-12-23 | $475.4 | $468.1 | $7.35 | 654,965.0 | +0.43% |
| 2025-12-22 | $474.0 | $462.3 | $11.70 | 1,126,714.0 | -0.20% |
| 2025-12-19 | $473.3 | $464.1 | $9.21 | 4,001,135.0 | +1.38% |
| 2025-12-18 | $477.8 | $465.3 | $12.45 | 1,407,384.0 | -1.12% |
| 2025-12-17 | $472.0 | $461.0 | $10.99 | 1,201,853.0 | +0.44% |
| 2025-12-16 | $480.9 | $463.9 | $16.93 | 1,427,626.0 | -1.51% |
| 2025-12-15 | $477.1 | $470.0 | $7.06 | 1,416,983.0 | -1.61% |
| 2025-12-12 | $485.2 | $478.7 | $6.52 | 854,063.0 | +0.50% |
| 2025-12-11 | $482.6 | $468.7 | $13.86 | 990,987.0 | +2.91% |
| 2025-12-10 | $488.0 | $466.2 | $21.81 | 2,227,121.0 | -4.05% |
| 2025-12-09 | $491.2 | $482.3 | $8.91 | 993,067.0 | +0.69% |
| 2025-12-08 | $490.1 | $483.2 | $6.82 | 1,072,049.0 | -0.32% |
| 2025-12-05 | $491.1 | $483.7 | $7.40 | 945,589.0 | -0.20% |
| 2025-12-04 | $491.6 | $483.4 | $8.17 | 1,631,773.0 | +0.18% |
| 2025-12-03 | $501.7 | $485.4 | $16.29 | 1,875,424.0 | -2.71% |
| 2025-12-02 | $508.3 | $497.3 | $10.97 | 1,134,546.0 | -0.53% |
Hca Healthcare Inc-Aktien (HCA) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Hca Healthcare Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HCA-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Hca Healthcare Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Hca Healthcare Inc-Aktien (HCA) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|
Hca Healthcare Inc-Aktien (HCA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $512.2 | $461.0 | $51.17 | 26,082,945.0 | -6.89% |
| 2025-11 | $520.0 | $443.9 | $76.13 | 25,202,978.0 | +10.57% |
| 2025-10 | $478.2 | $407.7 | $70.49 | 31,748,233.0 | +7.86% |
| 2025-09 | $429.4 | $385.6 | $43.85 | 27,240,335.0 | +5.51% |
| 2025-08 | $412.0 | $353.4 | $58.61 | 23,476,117.0 | +14.12% |
| 2025-07 | $391.0 | $330.0 | $61.00 | 34,149,276.0 | -7.60% |
| 2025-06 | $388.6 | $350.7 | $37.85 | 28,623,398.0 | +0.45% |
| 2025-05 | $388.4 | $341.0 | $47.43 | 31,817,359.0 | +10.52% |
| 2025-04 | $353.4 | $314.4 | $38.92 | 36,461,616.0 | -0.14% |
| 2025-03 | $348.4 | $307.4 | $41.04 | 29,943,205.0 | +12.81% |
| 2025-02 | $340.2 | $295.0 | $45.18 | 32,613,486.0 | -7.16% |
| 2025-01 | $337.7 | $290.0 | $47.69 | 33,536,745.0 | +9.92% |
Hca Healthcare Inc-Aktien (HCA) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $333.0 | $296.6 | $36.40 | 25,213,604.0 | -8.80% |
| 2024-11 | $368.4 | $319.5 | $48.91 | 30,124,350.0 | -8.79% |
| 2024-10 | $417.1 | $355.3 | $61.87 | 31,203,499.0 | -11.73% |
| 2024-09 | $409.4 | $379.3 | $30.16 | 23,003,927.0 | +2.74% |
| 2024-08 | $395.9 | $342.1 | $53.77 | 19,210,019.0 | +8.96% |
| 2024-07 | $366.1 | $312.6 | $53.46 | 33,365,331.0 | +13.00% |
| 2024-06 | $344.2 | $319.3 | $24.86 | 19,627,755.0 | -5.44% |
| 2024-05 | $340.0 | $307.1 | $32.92 | 21,910,515.0 | +9.66% |
| 2024-04 | $335.8 | $293.0 | $42.86 | 24,679,901.0 | -7.11% |
| 2024-03 | $334.5 | $308.5 | $26.02 | 19,692,274.0 | +7.00% |
| 2024-02 | $318.3 | $301.8 | $16.47 | 20,156,158.0 | +2.23% |
| 2024-01 | $309.3 | $268.8 | $40.53 | 26,574,546.0 | +12.64% |
1.28%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):