Holen Sie sich die Stockscreener-App
363.20
1.75%
6.23
Handel nachbörslich:
363.20
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 |
|---|---|---|---|---|---|
| 2025-08-04 | $364.8 | $355.0 | $9.74 | 1,078,303.0 | +1.75% |
| 2025-08-01 | $358.5 | $353.4 | $5.07 | 1,369,581.0 | +0.84% |
| 2025-07-31 | $358.7 | $353.1 | $5.55 | 1,462,377.0 | -0.30% |
| 2025-07-30 | $355.5 | $342.7 | $12.78 | 2,364,661.0 | +3.07% |
| 2025-07-29 | $348.4 | $339.8 | $8.60 | 1,879,154.0 | +1.16% |
| 2025-07-28 | $341.2 | $331.6 | $9.58 | 1,869,488.0 | +1.86% |
| 2025-07-25 | $345.0 | $330.0 | $15.00 | 3,174,986.0 | -2.10% |
| 2025-07-24 | $352.0 | $340.4 | $11.69 | 2,401,289.0 | -3.34% |
| 2025-07-23 | $354.3 | $352.6 | $1.70 | 680,968.0 | +0.66% |
| 2025-07-22 | $374.2 | $345.5 | $28.70 | 2,985,667.0 | -3.73% |
| 2025-07-21 | $366.2 | $359.3 | $6.82 | 1,145,160.0 | +0.95% |
| 2025-07-18 | $364.9 | $359.6 | $5.31 | 1,029,847.0 | -0.41% |
| 2025-07-17 | $365.5 | $358.1 | $7.45 | 1,226,052.0 | +0.01% |
| 2025-07-16 | $365.8 | $354.9 | $10.88 | 2,004,751.0 | -2.48% |
| 2025-07-15 | $383.0 | $368.6 | $14.35 | 1,304,361.0 | -2.27% |
| 2025-07-14 | $381.5 | $374.7 | $6.81 | 935,333.0 | +1.16% |
| 2025-07-11 | $377.1 | $373.5 | $3.66 | 877,097.0 | -0.59% |
| 2025-07-10 | $381.3 | $368.4 | $12.87 | 1,584,426.0 | -0.03% |
| 2025-07-09 | $379.0 | $375.0 | $3.97 | 1,217,639.0 | +0.22% |
| 2025-07-08 | $382.6 | $375.8 | $6.75 | 1,098,644.0 | -0.36% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $364.8 | $353.4 | $11.38 | 3,526,187.0 | +2.60% |
| 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% |
1.89%
0.76%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):