401.96
price down icon0.20%   -0.81
pre-market  Vorhandelsmarkt:  401.22   -0.74   -0.18%
loading

Hca Healthcare Inc-Aktien (HCA) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-08-26 $403.0 $399.7 $3.29 1,180,691.0 -0.20%
2025-08-25 $406.2 $401.4 $4.82 805,489.0 -0.54%
2025-08-22 $407.8 $401.2 $6.54 1,012,221.0 +0.18%
2025-08-21 $412.0 $404.1 $7.88 1,179,995.0 -1.44%
2025-08-20 $411.0 $399.9 $11.05 1,639,498.0 +1.86%
2025-08-19 $405.1 $393.0 $12.19 1,501,917.0 +2.30%
2025-08-18 $397.4 $393.3 $4.08 1,016,078.0 -0.55%
2025-08-15 $396.0 $386.4 $9.54 1,251,344.0 +0.54%
2025-08-14 $395.2 $388.8 $6.39 911,880.0 +0.82%
2025-08-13 $392.7 $388.7 $4.04 1,416,062.0 +0.04%
2025-08-12 $390.9 $383.2 $7.60 1,074,840.0 +1.93%
2025-08-11 $384.8 $378.5 $6.28 991,570.0 +0.34%
2025-08-08 $382.1 $373.1 $9.02 1,015,892.0 +2.22%
2025-08-07 $373.3 $365.3 $8.03 1,135,754.0 +1.96%
2025-08-06 $370.1 $364.0 $6.13 1,125,199.0 +0.64%
2025-08-05 $367.4 $361.4 $6.00 1,106,051.0 +0.17%
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%

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 $412.0 $353.4 $58.61 21,993,056.0 +13.55%
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
$180.04
price down icon 0.10%
medical_care_facilities FMS
$25.48
price up icon 0.75%
medical_care_facilities EHC
$121.94
price down icon 0.20%
medical_care_facilities UHS
$181.45
price down icon 1.40%
medical_care_facilities DVA
$138.68
price up icon 0.98%
Kapitalisierung:     |  Volumen (24h):