Deutsche Märkte schließen in 1 Stunde 54 Minute

HCA Healthcare, Inc. (HCA)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
199,46-2,07 (-1,03%)
Ab 09:34AM EDT. Markt geöffnet.
Zeitraum:
07. Okt. 2021 - 07. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Okt. 2022201,83199,81199,04199,46199,4612.085
06. Okt. 2022201,83205,00200,39201,53201,531.118.000
05. Okt. 2022200,69203,76198,51202,54202,541.280.400
04. Okt. 2022196,74204,27196,60203,90203,901.814.100
03. Okt. 2022187,13194,91184,97193,26193,261.526.900
30. Sept. 2022188,44189,02183,61183,79183,791.330.100
29. Sept. 2022187,63189,03183,44187,68187,681.129.200
28. Sept. 2022186,06190,94184,61189,94189,941.724.800
27. Sept. 2022189,34191,65183,79184,31184,311.617.300
26. Sept. 2022190,90192,82185,15187,24187,241.385.300
23. Sept. 2022191,82192,22187,70191,50191,501.297.800
22. Sept. 2022198,10198,10193,55194,06194,061.074.400
21. Sept. 2022203,68206,05198,75198,84198,84898.000
20. Sept. 2022206,43207,21200,77201,76201,761.279.100
19. Sept. 2022206,39208,49204,64208,39208,391.039.600
16. Sept. 2022210,36210,47206,41209,67209,674.048.000
15. Sept. 2022208,16212,24207,94208,97208,971.030.200
15. Sept. 20220.56 Dividende
14. Sept. 2022212,26212,26205,82208,76208,201.318.000
13. Sept. 2022217,90218,95211,51212,04211,471.459.300
12. Sept. 2022219,44222,41218,92222,36221,761.510.800
09. Sept. 2022217,00221,68216,22219,70219,111.940.400
08. Sept. 2022211,25216,33210,00216,21215,631.364.400
07. Sept. 2022200,17213,71200,17212,16211,591.802.900
06. Sept. 2022200,72204,12198,05200,71200,171.682.200
02. Sept. 2022202,54204,97198,58200,03199,491.036.900
01. Sept. 2022196,37199,54192,71199,45198,911.303.200
31. Aug. 2022202,88202,88197,22197,87197,341.869.300
30. Aug. 2022204,59205,17200,29201,78201,241.043.400
29. Aug. 2022203,52205,60200,53204,08203,53843.000
26. Aug. 2022213,54213,60204,32204,98204,431.011.400
25. Aug. 2022210,97213,66209,42213,56212,99912.300
24. Aug. 2022210,43212,74209,04210,42209,861.065.500
23. Aug. 2022211,43214,27208,85210,25209,691.069.600
22. Aug. 2022211,73216,07211,29212,39211,821.195.700
19. Aug. 2022214,39217,69213,82215,03214,451.111.100
18. Aug. 2022210,20215,89209,78215,04214,461.419.800
17. Aug. 2022210,20211,28208,46208,99208,43861.600
16. Aug. 2022215,30216,56211,19212,87212,301.194.300
15. Aug. 2022217,03218,79215,46216,70216,12902.900
12. Aug. 2022217,45219,02216,92218,89218,30715.600
11. Aug. 2022217,57219,68216,15216,52215,94985.600
10. Aug. 2022213,59217,70212,29216,72216,141.108.400
09. Aug. 2022210,69212,12209,13210,07209,51805.400
08. Aug. 2022213,80214,74210,18211,34210,77909.800
05. Aug. 2022210,69215,71210,69212,81212,24907.300
04. Aug. 2022215,24217,04212,31212,72212,151.088.700
03. Aug. 2022213,67217,82212,13216,47215,891.437.200
02. Aug. 2022211,41214,57210,34211,47210,901.354.100
01. Aug. 2022210,31213,41209,43210,91210,341.074.000
29. Juli 2022208,77213,07208,39212,42211,851.497.800
28. Juli 2022204,50211,72203,40209,78209,221.700.200
27. Juli 2022203,12206,52202,03204,66204,111.599.900
26. Juli 2022198,43204,21198,43203,94203,391.800.200
25. Juli 2022201,95207,41197,33198,63198,102.966.800
22. Juli 2022210,01211,99201,80202,03201,495.507.200
21. Juli 2022179,17182,93178,60181,31180,821.837.400
20. Juli 2022177,75179,69176,86178,81178,331.376.400
19. Juli 2022174,77178,75173,49178,18177,701.363.300
18. Juli 2022172,51173,90171,22171,69171,231.128.600
15. Juli 2022170,93171,78167,64171,61171,151.192.800
14. Juli 2022166,67167,87164,47167,49167,041.293.700
13. Juli 2022168,54171,20167,52169,31168,861.165.200
12. Juli 2022167,80172,55167,45170,11169,651.846.700
11. Juli 2022171,65172,11169,25169,39168,941.523.400
08. Juli 2022174,60177,57172,53172,60172,141.465.700
07. Juli 2022168,92175,24168,76174,66174,191.819.900
06. Juli 2022168,33169,26165,94165,99165,542.086.500
05. Juli 2022173,32173,59169,54172,58172,121.320.400
01. Juli 2022168,54175,84168,08175,06174,591.386.100
30. Juni 2022169,52170,13165,88168,06167,615.189.100
29. Juni 2022177,03178,41173,72175,67175,201.627.400
28. Juni 2022180,07181,97174,35175,82175,352.543.400
27. Juni 2022183,00183,68178,91179,82179,341.367.300
24. Juni 2022177,72183,13177,72182,33181,844.783.800
23. Juni 2022177,85178,79174,98177,44176,961.629.000
22. Juni 2022173,25177,84172,86176,59176,121.614.600
21. Juni 2022176,82177,13170,28173,87173,402.368.000
17. Juni 2022171,32176,66170,74173,10172,646.001.700
16. Juni 2022176,80176,85169,13171,56171,102.574.800
15. Juni 2022179,25183,83177,69181,69181,202.534.800
15. Juni 20220.56 Dividende
14. Juni 2022185,20185,39178,80179,28178,243.828.800
13. Juni 2022191,19193,07185,06185,77184,692.416.800
10. Juni 2022197,78199,68195,89196,72195,581.863.400
09. Juni 2022204,54207,16201,02201,26200,091.203.100
08. Juni 2022206,00208,34205,23205,73204,541.171.900
07. Juni 2022202,60208,84202,60207,52206,321.321.100
06. Juni 2022207,41208,88203,95204,82203,631.531.800
03. Juni 2022209,73212,02207,31207,59206,391.150.100
02. Juni 2022207,71211,42203,60211,18209,962.227.200
01. Juni 2022212,51212,52205,44206,95205,751.844.300
31. Mai 2022212,95215,23209,89210,40209,183.331.000
27. Mai 2022213,71216,56213,71215,55214,301.640.600
26. Mai 2022208,73213,16207,86211,79210,561.182.900
25. Mai 2022204,09212,03203,36206,16204,962.151.900
24. Mai 2022205,00205,30200,90204,76203,571.123.400
23. Mai 2022206,10207,74202,62205,04203,851.390.400
20. Mai 2022204,09206,94198,69204,78203,591.481.400
19. Mai 2022204,25206,29199,54203,13201,952.271.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...