Holen Sie sich die Stockscreener-App
468.73
4.05%
-19.77
Vorhandelsmarkt:
471.83
3.10
+0.66%
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 |
|---|---|---|---|---|---|
| 2025-12-10 | $488.0 | $466.2 | $21.81 | 2,227,121.0 | -4.05% |
| 2025-12-09 | $491.2 | $482.3 | $8.91 | 993,067.0 | +0.69% |
| 2025-12-08 | $490.1 | $483.2 | $6.82 | 1,072,049.0 | -0.32% |
| 2025-12-05 | $491.1 | $483.7 | $7.40 | 945,589.0 | -0.20% |
| 2025-12-04 | $491.6 | $483.4 | $8.17 | 1,631,773.0 | +0.18% |
| 2025-12-03 | $501.7 | $485.4 | $16.29 | 1,875,424.0 | -2.71% |
| 2025-12-02 | $508.3 | $497.3 | $10.97 | 1,134,546.0 | -0.53% |
| 2025-12-01 | $512.2 | $502.4 | $9.77 | 1,144,441.0 | -1.04% |
| 2025-11-28 | $513.9 | $507.8 | $6.02 | 534,683.0 | -1.26% |
| 2025-11-26 | $520.0 | $514.3 | $5.67 | 1,055,911.0 | -0.21% |
| 2025-11-25 | $517.4 | $501.1 | $16.28 | 1,239,593.0 | +2.96% |
| 2025-11-24 | $512.7 | $493.1 | $19.52 | 3,166,832.0 | +2.04% |
| 2025-11-21 | $493.8 | $477.0 | $16.80 | 1,937,423.0 | +3.09% |
| 2025-11-20 | $485.7 | $476.0 | $9.74 | 1,149,420.0 | -0.99% |
| 2025-11-19 | $484.3 | $467.3 | $17.05 | 1,216,829.0 | +0.61% |
| 2025-11-18 | $479.0 | $471.1 | $7.95 | 1,119,372.0 | +0.22% |
| 2025-11-17 | $477.4 | $469.1 | $8.31 | 1,183,767.0 | +0.94% |
| 2025-11-14 | $480.0 | $470.6 | $9.42 | 1,000,196.0 | -0.13% |
| 2025-11-13 | $477.0 | $465.6 | $11.37 | 1,249,218.0 | -0.07% |
| 2025-11-12 | $479.4 | $460.0 | $19.47 | 1,407,684.0 | +2.44% |
| 2025-11-11 | $469.6 | $458.2 | $11.38 | 1,347,881.0 | +0.66% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $512.2 | $466.2 | $45.95 | 13,251,131.0 | -7.78% |
| 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% |
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% |
2.24%
3.04%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):