HCA Healthcare Inc HCA
NYSE · Vereinigte Staaten · Gesundheitsdienstleistungen
$426,74-4,89 (-1,13 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $426,74 | -1,13 % | $430,25 | $434,07 | $425,96 | 1,24M |
| 2026-09-29 | $431,63 | -0,22 % | $430,07 | $433,13 | $426,61 | 883,90K |
| 2026-09-28 | $432,60 | -0,69 % | $431,16 | $443,15 | $431,16 | 1,11M |
| 2026-09-25 | $435,61 | +2,86 % | $421,59 | $435,78 | $420,00 | 1,02M |
| 2026-09-24 | $423,48 | -2,98 % | $437,36 | $442,21 | $423,39 | 1,05M |
| 2026-09-23 | $436,48 | -0,37 % | $441,42 | $446,36 | $433,83 | 1,31M |
| 2026-09-22 | $438,12 | +2,85 % | $426,37 | $442,52 | $426,37 | 1,50M |
| 2026-09-21 | $425,97 | -0,41 % | $427,75 | $434,07 | $423,43 | 1,42M |
| 2026-09-18 | $427,71 | -0,31 % | $429,17 | $436,14 | $425,37 | 5,44M |
| 2026-09-17 | $429,04 | -0,32 % | $431,99 | $433,51 | $426,52 | 1,19M |
| 2026-09-16 | $430,43 | +1,56 % | $420,69 | $433,70 | $420,00 | 1,37M |
| 2026-09-15 | $423,82 | -0,39 % | $419,00 | $426,22 | $409,74 | 1,26M |
| 2026-09-14 | $425,49 | -0,34 % | $429,96 | $433,80 | $420,00 | 1,31M |
| 2026-09-11 | $426,94 | +1,36 % | $423,79 | $429,42 | $420,79 | 1,32M |
| 2026-09-10 | $421,21 | -0,15 % | $422,61 | $426,81 | $415,04 | 1,41M |
| 2026-09-09 | $421,83 | +4,93 % | $398,47 | $426,83 | $396,00 | 2,15M |
| 2026-09-08 | $402,02 | -0,74 % | $401,55 | $411,75 | $397,60 | 1,76M |
| 2026-09-04 | $405,00 | -1,03 % | $404,30 | $419,57 | $401,00 | 971,30K |
| 2026-09-03 | $409,20 | +1,78 % | $406,80 | $413,13 | $401,41 | 1,36M |
| 2026-09-02 | $402,06 | -2,79 % | $412,46 | $414,50 | $396,77 | 1,53M |
| 2026-09-01 | $413,58 | -0,21 % | $418,43 | $423,42 | $412,29 | 1,26M |
| 2026-08-31 | $414,45 | -0,81 % | $415,40 | $419,81 | $414,12 | 1,31M |
| 2026-08-28 | $417,82 | -0,36 % | $423,76 | $426,37 | $416,52 | 1,00M |
| 2026-08-27 | $419,34 | -1,83 % | $424,61 | $426,57 | $417,92 | 974,50K |
| 2026-08-26 | $427,16 | -0,37 % | $427,50 | $433,50 | $424,50 | 1,32M |
| 2026-08-25 | $428,76 | -0,11 % | $426,97 | $430,60 | $425,89 | 790,20K |
| 2026-08-24 | $429,24 | +0,01 % | $433,25 | $436,50 | $427,23 | 1,32M |
| 2026-08-21 | $429,19 | +5,64 % | $409,56 | $431,40 | $408,94 | 2,06M |
| 2026-08-20 | $406,27 | -0,19 % | $403,35 | $411,14 | $403,35 | 1,06M |
| 2026-08-19 | $407,05 | -1,14 % | $411,08 | $422,00 | $406,81 | 1,44M |
| 2026-08-18 | $411,73 | +1,67 % | $409,05 | $417,99 | $406,15 | 1,45M |
| 2026-08-17 | $404,98 | +0,07 % | $401,00 | $407,32 | $400,00 | 1,01M |
| 2026-08-14 | $404,68 | -1,71 % | $410,46 | $412,69 | $403,78 | 936,70K |
| 2026-08-13 | $411,74 | -0,69 % | $414,59 | $415,85 | $405,27 | 1,08M |
| 2026-08-12 | $414,59 | +0,77 % | $408,00 | $417,13 | $406,66 | 1,17M |
| 2026-08-11 | $411,44 | -0,63 % | $412,37 | $419,33 | $409,75 | 1,12M |
| 2026-08-10 | $414,03 | +0,16 % | $410,03 | $416,43 | $407,85 | 1,04M |
| 2026-08-07 | $413,36 | +1,09 % | $404,30 | $414,47 | $401,57 | 1,07M |
| 2026-08-06 | $408,89 | -0,18 % | $412,00 | $415,73 | $405,33 | 986,70K |
| 2026-08-05 | $409,64 | +2,22 % | $401,38 | $411,45 | $399,75 | 1,12M |
| 2026-08-04 | $400,73 | -1,45 % | $401,95 | $403,92 | $395,56 | 1,32M |
| 2026-08-03 | $406,61 | +1,00 % | $404,71 | $415,62 | $402,28 | 1,18M |
| 2026-07-31 | $402,59 | +1,72 % | $395,50 | $404,52 | $391,38 | 1,26M |
| 2026-07-30 | $395,79 | -3,04 % | $402,65 | $406,76 | $394,74 | 1,24M |
| 2026-07-29 | $408,18 | -2,39 % | $418,11 | $421,31 | $405,76 | 1,85M |
| 2026-07-28 | $418,19 | +7,33 % | $396,22 | $419,22 | $392,14 | 2,93M |
| 2026-07-27 | $389,62 | +1,94 % | $383,63 | $392,66 | $383,63 | 1,98M |
| 2026-07-24 | $382,19 | +1,51 % | $381,53 | $399,00 | $376,48 | 2,70M |
| 2026-07-23 | $376,50 | +1,25 % | $370,09 | $378,26 | $370,00 | 1,48M |
| 2026-07-22 | $371,87 | -0,33 % | $373,26 | $377,00 | $371,35 | 842,30K |
| 2026-07-21 | $373,09 | +0,72 % | $368,90 | $374,18 | $366,51 | 1,36M |
| 2026-07-20 | $370,42 | -0,20 % | $373,44 | $376,78 | $368,00 | 1,50M |
| 2026-07-17 | $371,18 | -3,77 % | $384,68 | $386,27 | $371,12 | 1,54M |
| 2026-07-16 | $385,74 | +1,82 % | $379,00 | $391,45 | $377,00 | 1,92M |
| 2026-07-15 | $378,85 | +4,19 % | $363,00 | $380,63 | $363,00 | 2,18M |
| 2026-07-14 | $363,60 | -6,95 % | $354,35 | $372,93 | $353,99 | 4,23M |
| 2026-07-13 | $390,74 | -3,90 % | $404,00 | $410,83 | $389,96 | 2,34M |
| 2026-07-10 | $406,59 | -0,59 % | $411,38 | $414,18 | $400,19 | 1,65M |
| 2026-07-09 | $409,01 | -0,39 % | $408,62 | $412,46 | $402,01 | 1,05M |
| 2026-07-08 | $410,61 | -2,95 % | $418,88 | $418,88 | $406,84 | 1,65M |
| 2026-07-07 | $423,11 | +1,45 % | $421,50 | $429,54 | $419,43 | 1,47M |
| 2026-07-06 | $417,07 | +1,60 % | $414,13 | $418,30 | $410,23 | 1,27M |
| 2026-07-02 | $410,50 | +4,39 % | $397,00 | $416,54 | $395,10 | 1,63M |
| 2026-07-01 | $393,24 | +0,86 % | $389,77 | $394,15 | $388,01 | 1,18M |
| 2026-06-30 | $389,89 | -0,62 % | $392,40 | $393,20 | $384,00 | 1,24M |
| 2026-06-29 | $392,33 | +0,17 % | $395,00 | $395,03 | $389,57 | 1,23M |
| 2026-06-26 | $391,68 | +1,22 % | $388,84 | $394,13 | $387,23 | 2,21M |
| 2026-06-25 | $386,94 | -0,21 % | $384,75 | $391,00 | $384,65 | 1,15M |
| 2026-06-24 | $387,76 | +0,22 % | $386,52 | $393,00 | $384,55 | 1,23M |
| 2026-06-23 | $386,92 | +2,63 % | $384,16 | $389,84 | $381,02 | 1,11M |
| 2026-06-22 | $376,99 | +0,49 % | $373,42 | $376,99 | $369,41 | 1,63M |
| 2026-06-18 | $375,17 | -3,35 % | $389,85 | $391,85 | $374,31 | 2,66M |
| 2026-06-17 | $388,16 | -2,21 % | $394,18 | $398,86 | $383,30 | 1,46M |
| 2026-06-16 | $396,93 | +1,78 % | $390,71 | $399,38 | $389,96 | 1,50M |
| 2026-06-15 | $389,97 | +0,72 % | $392,00 | $393,00 | $385,13 | 1,88M |
| 2026-06-12 | $387,18 | +2,29 % | $380,60 | $389,96 | $378,77 | 1,81M |
| 2026-06-11 | $378,51 | +1,38 % | $374,96 | $380,62 | $373,80 | 1,67M |
| 2026-06-10 | $373,34 | -0,42 % | $377,57 | $380,71 | $371,11 | 1,92M |
| 2026-06-09 | $374,90 | +3,76 % | $365,94 | $374,90 | $365,68 | 1,66M |
| 2026-06-08 | $361,32 | -2,90 % | $369,05 | $373,45 | $356,89 | 1,61M |
| 2026-06-05 | $372,13 | +2,85 % | $365,48 | $374,01 | $363,33 | 2,19M |
| 2026-06-04 | $361,83 | -0,39 % | $365,30 | $369,25 | $360,39 | 1,89M |
| 2026-06-03 | $363,23 | -1,12 % | $362,99 | $367,31 | $358,93 | 2,21M |
| 2026-06-02 | $367,35 | -0,97 % | $371,43 | $376,00 | $364,29 | 2,00M |
| 2026-06-01 | $370,96 | -2,00 % | $371,00 | $375,57 | $367,43 | 2,40M |
| 2026-05-29 | $378,54 | -1,52 % | $382,63 | $387,85 | $376,51 | 2,35M |
| 2026-05-28 | $384,39 | -1,98 % | $389,16 | $391,96 | $381,41 | 1,60M |
| 2026-05-27 | $392,15 | -0,07 % | $395,48 | $401,66 | $391,19 | 975,70K |
| 2026-05-26 | $392,42 | -0,42 % | $389,60 | $395,27 | $388,01 | 1,09M |
| 2026-05-22 | $394,07 | +0,38 % | $394,00 | $397,55 | $388,24 | 1,11M |