378.04
price down icon2.95%   -11.49
pre-market  Vorhandelsmarkt:  379.99   1.95   +0.52%
loading

Hca Healthcare Inc-Aktien (HCA) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-02 $387.0 $377.4 $9.56 1,297,234.0 -2.95%
2025-07-01 $391.0 $381.0 $9.96 1,298,996.0 +1.68%
2025-06-30 $383.4 $375.0 $8.39 1,172,515.0 +1.00%
2025-06-27 $383.9 $376.2 $7.69 1,550,005.0 +0.43%
2025-06-26 $388.6 $376.3 $12.32 1,837,267.0 +0.93%
2025-06-25 $378.3 $369.9 $8.44 1,294,195.0 -1.27%
2025-06-24 $379.2 $373.0 $6.20 1,103,194.0 +0.08%
2025-06-23 $380.6 $372.3 $8.31 1,097,648.0 +0.32%
2025-06-20 $379.4 $373.7 $5.63 4,238,388.0 +0.17%
2025-06-18 $380.6 $370.9 $9.68 1,374,156.0 +1.18%
2025-06-17 $372.6 $361.3 $11.35 1,334,123.0 +1.05%
2025-06-16 $374.1 $350.7 $23.32 2,139,935.0 -0.70%
2025-06-13 $374.8 $367.8 $7.00 871,987.0 -0.13%
2025-06-12 $371.7 $366.1 $5.52 787,942.0 +1.11%
2025-06-11 $370.5 $363.9 $6.56 1,026,668.0 +0.73%
2025-06-10 $369.1 $358.2 $10.90 1,913,186.0 -2.17%
2025-06-09 $381.9 $356.2 $25.62 2,014,524.0 -2.95%
2025-06-06 $386.6 $380.7 $5.83 619,633.0 +0.74%
2025-06-05 $384.3 $379.2 $5.05 1,058,429.0 -0.04%
2025-06-04 $386.2 $381.5 $4.78 943,036.0 -0.37%
2025-06-03 $384.8 $378.9 $5.90 1,179,634.0 +0.24%

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
2025-07 $391.0 $377.4 $13.58 3,893,464.0 -1.32%
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 FMS
$28.32
price down icon 1.56%
medical_care_facilities THC
$172.22
price down icon 2.94%
medical_care_facilities EHC
$118.88
price down icon 1.28%
medical_care_facilities UHS
$184.47
price down icon 2.37%
medical_care_facilities DVA
$142.56
price down icon 2.83%
Kapitalisierung:     |  Volumen (24h):