Holen Sie sich die Stockscreener-App
501.38
0.85%
3.8411
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 |
|---|---|---|---|---|---|
| 2026-02-10 | $503.9 | $495.0 | $8.95 | 107,768.0 | +0.74% |
| 2026-02-09 | $505.0 | $495.9 | $9.07 | 583,323.0 | -0.83% |
| 2026-02-06 | $516.0 | $499.7 | $16.32 | 932,016.0 | -2.35% |
| 2026-02-05 | $517.7 | $494.6 | $23.07 | 1,458,951.0 | +4.08% |
| 2026-02-04 | $503.7 | $493.0 | $10.78 | 940,254.0 | -1.12% |
| 2026-02-03 | $505.3 | $495.9 | $9.41 | 951,792.0 | +0.47% |
| 2026-02-02 | $500.2 | $488.5 | $11.63 | 954,037.0 | +1.76% |
| 2026-01-30 | $488.8 | $480.3 | $8.49 | 954,478.0 | +1.19% |
| 2026-01-29 | $492.4 | $479.7 | $12.63 | 1,022,891.0 | -1.77% |
| 2026-01-28 | $500.9 | $480.5 | $20.45 | 1,957,722.0 | -2.89% |
| 2026-01-27 | $527.6 | $496.0 | $31.54 | 3,081,819.0 | +7.08% |
| 2026-01-26 | $478.9 | $468.5 | $10.36 | 1,305,276.0 | +0.32% |
| 2026-01-23 | $471.0 | $463.6 | $7.36 | 722,096.0 | +0.97% |
| 2026-01-22 | $469.0 | $461.9 | $7.19 | 953,948.0 | +0.19% |
| 2026-01-21 | $470.2 | $462.9 | $7.31 | 1,038,682.0 | +0.23% |
| 2026-01-20 | $468.1 | $461.4 | $6.70 | 1,262,639.0 | -1.05% |
| 2026-01-16 | $482.8 | $468.8 | $13.98 | 1,170,355.0 | -3.00% |
| 2026-01-15 | $487.1 | $476.7 | $10.37 | 1,079,467.0 | +1.04% |
| 2026-01-14 | $482.0 | $473.6 | $8.39 | 869,505.0 | -0.10% |
| 2026-01-13 | $479.4 | $468.0 | $11.43 | 875,501.0 | +1.05% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $517.7 | $488.5 | $29.15 | 5,928,141.0 | +2.66% |
| 2026-01 | $527.6 | $461.4 | $66.11 | 22,893,347.0 | +4.59% |
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% |
0.22%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):