418.87
price down icon1.74%   -7.40
after-market Handel nachbörslich: 427.24 8.37 +2.00%
loading

Hca Healthcare Inc-Aktien (HCA) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-10-09 $428.3 $417.9 $10.45 1,245,231.0 -1.74%
2025-10-08 $436.8 $425.8 $10.98 1,485,078.0 -2.58%
2025-10-07 $439.0 $432.7 $6.27 1,251,366.0 +0.93%
2025-10-06 $435.0 $425.7 $9.32 960,451.0 +0.93%
2025-10-03 $432.4 $425.8 $6.55 988,388.0 +0.67%
2025-10-02 $427.4 $420.4 $7.02 865,233.0 +0.15%
2025-10-01 $428.5 $420.5 $8.08 1,371,858.0 -0.03%
2025-09-30 $429.4 $419.1 $10.36 1,591,777.0 +1.25%
2025-09-29 $423.0 $415.9 $7.03 890,233.0 +0.44%
2025-09-26 $422.5 $414.1 $8.40 1,186,926.0 +1.01%
2025-09-25 $418.4 $409.0 $9.35 667,247.0 -0.42%
2025-09-24 $417.2 $407.2 $10.01 974,665.0 +1.75%
2025-09-23 $413.6 $406.1 $7.46 788,062.0 +0.54%
2025-09-22 $409.1 $400.9 $8.21 1,010,592.0 +1.23%
2025-09-19 $403.7 $396.9 $6.77 4,308,456.0 +0.31%
2025-09-18 $402.4 $390.1 $12.29 1,337,751.0 +0.42%
2025-09-17 $405.2 $390.3 $14.82 1,249,945.0 -0.09%
2025-09-16 $406.2 $399.0 $7.25 1,319,771.0 -0.85%
2025-09-15 $406.6 $400.0 $6.59 897,351.0 -0.48%
2025-09-12 $406.4 $399.6 $6.74 761,181.0 +0.57%
2025-09-11 $404.2 $392.6 $11.54 1,295,344.0 +2.15%
2025-09-10 $415.4 $385.6 $29.81 2,013,934.0 -4.61%
2025-09-09 $416.2 $400.3 $15.92 1,079,016.0 -1.12%

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 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-10 $439.0 $417.9 $21.14 9,412,836.0 -1.72%
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%

Hca Healthcare Inc-Aktien (HCA) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $276.8 $250.0 $26.78 23,721,691.0 +8.06%
2023-11 $254.1 $223.7 $30.38 31,263,958.0 +10.76%
2023-10 $254.3 $216.0 $38.33 30,540,465.0 -8.07%
2023-09 $281.0 $243.6 $37.42 26,265,744.0 -11.29%
2023-08 $281.8 $264.3 $17.49 23,146,000.0 +1.65%
2023-07 $301.4 $265.1 $36.25 30,703,321.0 -10.11%
2023-06 $304.9 $263.7 $41.17 26,412,312.0 +14.87%
2023-05 $289.7 $259.2 $30.52 24,853,911.0 -8.05%
2023-04 $294.0 $261.4 $32.63 29,066,200.0 +8.97%
2023-03 $263.7 $240.0 $23.68 26,848,975.0 +8.31%
2023-02 $264.6 $241.9 $22.68 21,723,131.0 -4.56%
2023-01 $269.1 $239.4 $29.65 30,158,826.0 +6.30%
medical_care_facilities THC
$194.85
price down icon 2.81%
medical_care_facilities FMS
$27.16
price up icon 0.33%
medical_care_facilities EHC
$123.16
price down icon 1.00%
medical_care_facilities UHS
$201.60
price down icon 1.75%
$175.93
price down icon 0.24%
Kapitalisierung:     |  Volumen (24h):