Holen Sie sich die Stockscreener-App
532.97
0.07%
0.39
Handel nachbörslich:
532.97
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 |
|---|---|---|---|---|---|
| 2026-03-13 | $541.8 | $532.8 | $9.01 | 926,146.0 | +0.07% |
| 2026-03-12 | $556.5 | $531.4 | $25.10 | 1,514,805.0 | -0.87% |
| 2026-03-11 | $540.1 | $532.5 | $7.63 | 996,995.0 | -0.07% |
| 2026-03-10 | $545.0 | $530.0 | $14.97 | 851,741.0 | -1.37% |
| 2026-03-09 | $546.0 | $526.0 | $20.00 | 1,461,884.0 | +2.31% |
| 2026-03-06 | $533.7 | $522.5 | $11.23 | 753,091.0 | -0.31% |
| 2026-03-05 | $539.6 | $526.6 | $13.00 | 1,097,236.0 | -1.83% |
| 2026-03-04 | $547.4 | $536.6 | $10.79 | 929,270.0 | +0.48% |
| 2026-03-03 | $542.3 | $524.1 | $18.22 | 797,474.0 | +1.67% |
| 2026-03-02 | $537.0 | $525.4 | $11.61 | 815,659.0 | +0.61% |
| 2026-02-27 | $532.7 | $523.1 | $9.59 | 2,291,312.0 | +0.73% |
| 2026-02-26 | $540.0 | $524.6 | $15.42 | 1,060,289.0 | -2.72% |
| 2026-02-25 | $541.3 | $527.0 | $14.34 | 929,306.0 | +2.67% |
| 2026-02-24 | $536.2 | $522.0 | $14.11 | 1,366,669.0 | -1.76% |
| 2026-02-23 | $547.0 | $533.6 | $13.40 | 1,411,817.0 | +0.69% |
| 2026-02-20 | $533.9 | $526.7 | $7.22 | 874,768.0 | +0.69% |
| 2026-02-19 | $534.0 | $523.2 | $10.82 | 813,627.0 | -1.19% |
| 2026-02-18 | $535.8 | $530.0 | $5.80 | 802,561.0 | +0.04% |
| 2026-02-17 | $549.5 | $533.2 | $16.20 | 925,660.0 | -1.02% |
| 2026-02-13 | $545.5 | $531.2 | $14.29 | 1,074,775.0 | +0.95% |
| 2026-02-12 | $552.9 | $529.9 | $23.04 | 1,657,112.0 | +0.71% |
| 2026-02-11 | $534.6 | $496.8 | $37.84 | 2,393,567.0 | +5.86% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $556.5 | $522.5 | $34.03 | 11,070,447.0 | +0.62% |
| 2026-02 | $552.9 | $488.5 | $64.38 | 22,184,825.0 | +8.49% |
| 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% |
1.29%
1.53%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):