Holen Sie sich die Stockscreener-App
385.36
0.09%
-0.1379
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 |
|---|---|---|---|---|---|
| 2025-05-16 | $386.5 | $381.0 | $5.49 | 719,727.0 | -0.07% |
| 2025-05-15 | $385.7 | $366.8 | $18.93 | 3,044,893.0 | +4.90% |
| 2025-05-14 | $372.1 | $365.7 | $6.42 | 1,798,441.0 | -0.16% |
| 2025-05-13 | $372.9 | $361.4 | $11.49 | 2,184,649.0 | +1.33% |
| 2025-05-12 | $373.4 | $354.8 | $18.62 | 1,679,276.0 | +2.71% |
| 2025-05-09 | $356.9 | $352.4 | $4.56 | 979,508.0 | -0.06% |
| 2025-05-08 | $364.0 | $353.7 | $10.26 | 1,224,407.0 | -1.96% |
| 2025-05-07 | $363.5 | $350.2 | $13.34 | 1,984,302.0 | +1.20% |
| 2025-05-06 | $360.9 | $346.2 | $14.73 | 1,566,547.0 | +2.10% |
| 2025-05-05 | $351.1 | $344.2 | $6.94 | 789,912.0 | +0.41% |
| 2025-05-02 | $348.9 | $344.6 | $4.26 | 801,941.0 | +1.44% |
| 2025-05-01 | $348.1 | $341.0 | $7.19 | 1,147,887.0 | -0.59% |
| 2025-04-30 | $346.1 | $335.1 | $10.98 | 1,330,258.0 | +1.32% |
| 2025-04-29 | $343.6 | $329.7 | $13.88 | 1,416,427.0 | +2.58% |
| 2025-04-28 | $333.1 | $326.1 | $6.94 | 1,528,117.0 | +1.25% |
| 2025-04-25 | $350.2 | $321.4 | $28.86 | 2,803,360.0 | -3.95% |
| 2025-04-24 | $343.0 | $336.0 | $7.01 | 2,270,488.0 | +1.62% |
| 2025-04-23 | $338.0 | $328.0 | $10.02 | 1,399,977.0 | +3.50% |
| 2025-04-22 | $324.9 | $317.5 | $7.38 | 1,432,226.0 | +2.21% |
| 2025-04-21 | $334.9 | $314.4 | $20.50 | 1,650,307.0 | -5.19% |
| 2025-04-17 | $338.8 | $331.1 | $7.71 | 1,813,232.0 | +1.21% |
| 2025-04-16 | $337.3 | $329.1 | $8.18 | 1,194,290.0 | -1.36% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $386.5 | $341.0 | $45.50 | 17,921,490.0 | +11.63% |
| 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% |
0.58%
0.12%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):