Deutsche Märkte geschlossen

HCA Healthcare, Inc. (HCA)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
258,08+0,09 (+0,03%)
Börsenschluss: 04:00PM EST
258,08 0,00 (0,00%)
Nachbörse: 06:27PM EST
Zeitraum:
05. Feb. 2022 - 05. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Feb. 2023257,99260,16256,28258,08258,08936.600
02. Feb. 2023260,37263,62257,65257,99257,991.364.300
01. Feb. 2023252,08264,62250,24261,46261,461.575.900
31. Jan. 2023253,68255,07251,06255,07255,071.916.800
30. Jan. 2023256,53257,40251,05253,30253,301.486.800
27. Jan. 2023248,66259,86244,42254,77254,771.918.600
26. Jan. 2023254,96255,60249,47254,85254,851.799.500
25. Jan. 2023251,70253,66249,53253,64253,641.695.600
24. Jan. 2023263,89265,35252,09252,68252,682.223.200
23. Jan. 2023262,11269,09262,11263,81263,811.888.200
20. Jan. 2023257,35261,59253,84261,40261,401.241.200
19. Jan. 2023255,84260,12252,72256,98256,981.713.800
18. Jan. 2023258,68262,70256,42256,76256,761.812.800
17. Jan. 2023258,88260,97257,40258,32258,321.887.900
13. Jan. 2023254,35259,75253,56258,87258,871.039.300
12. Jan. 2023254,00257,43251,96255,15255,151.389.100
11. Jan. 2023251,24253,12247,00252,32252,321.170.800
10. Jan. 2023249,08250,47247,84250,40250,40671.500
09. Jan. 2023254,09255,44249,44249,79249,791.544.300
06. Jan. 2023253,45255,79249,51254,52254,521.164.000
05. Jan. 2023247,77251,20246,48250,30250,301.353.800
04. Jan. 2023244,53248,99243,92248,88248,881.186.400
03. Jan. 2023241,67245,94239,44243,21243,211.058.300
30. Dez. 2022238,81240,54237,95239,96239,96710.300
29. Dez. 2022238,26241,94236,71240,38240,38567.600
28. Dez. 2022240,73241,50236,27236,40236,40603.400
27. Dez. 2022240,85242,03238,94240,03240,03532.100
23. Dez. 2022240,34241,71239,12240,74240,74592.200
22. Dez. 2022240,36241,48236,69241,15241,15961.600
21. Dez. 2022240,40243,90240,18242,90242,90786.200
20. Dez. 2022238,13243,27237,12238,36238,361.093.500
19. Dez. 2022238,41241,95236,71238,67238,67871.900
16. Dez. 2022235,81239,98234,03239,05239,052.206.700
15. Dez. 2022241,64241,67238,92239,70239,701.280.300
14. Dez. 2022243,78247,29241,55244,70244,701.161.300
13. Dez. 2022249,00249,00240,52243,10243,101.189.000
12. Dez. 2022238,67243,26237,59242,73242,731.162.300
09. Dez. 2022240,96241,12236,80237,59237,59823.800
08. Dez. 2022238,01242,27238,01241,53241,531.188.000
07. Dez. 2022236,80240,90236,29238,11238,11974.700
06. Dez. 2022234,26238,87233,78236,62236,621.260.800
05. Dez. 2022235,53237,29234,00235,35235,35741.700
02. Dez. 2022234,79240,01234,33239,03239,03803.600
01. Dez. 2022242,82243,48238,32238,47238,471.205.600
30. Nov. 2022235,89240,83233,98240,22240,222.431.200
29. Nov. 2022233,91238,30232,87235,81235,81774.800
28. Nov. 2022238,10238,60232,82234,35234,351.072.600
25. Nov. 2022238,97241,23237,41239,37239,37385.100
23. Nov. 2022235,37238,24234,23237,28237,28973.500
22. Nov. 2022231,48235,72230,83234,74234,741.543.200
21. Nov. 2022228,45231,74227,59228,99228,991.433.600
18. Nov. 2022230,83233,16228,57230,08230,081.085.800
17. Nov. 2022227,34228,78224,84227,30227,301.271.200
16. Nov. 2022227,75233,34226,52231,00231,002.014.300
15. Nov. 2022224,85229,05224,00229,05229,051.565.500
14. Nov. 2022224,68226,78222,62222,62222,621.224.200
11. Nov. 2022222,47224,73219,74224,08224,081.333.700
10. Nov. 2022216,48222,84215,49222,50222,501.346.900
09. Nov. 2022210,01213,68207,54209,01209,011.221.000
08. Nov. 2022213,80215,18209,58211,67211,671.236.300
07. Nov. 2022212,78215,72210,95214,24214,241.254.600
04. Nov. 2022214,25214,99207,24211,91211,911.648.000
03. Nov. 2022211,72213,99208,30212,75212,751.486.000
02. Nov. 2022219,22221,41213,68213,82213,821.296.100
01. Nov. 2022218,92222,14216,66221,13221,131.084.800
31. Okt. 2022221,00223,28217,22217,47217,471.424.900
28. Okt. 2022218,00224,55216,00223,66223,661.390.400
27. Okt. 2022218,96222,48217,47217,77217,771.642.500
26. Okt. 2022216,41223,71216,41217,48217,481.481.500
25. Okt. 2022210,36220,14209,59214,40214,402.330.300
24. Okt. 2022198,79210,86198,02210,36210,363.205.800
21. Okt. 2022183,58198,08178,32196,66196,666.288.100
20. Okt. 2022209,68213,91207,42208,61208,612.469.300
19. Okt. 2022208,90209,83206,95209,19209,191.007.600
18. Okt. 2022212,36213,53208,71210,02210,021.459.100
17. Okt. 2022204,79208,34203,96206,31206,31962.900
14. Okt. 2022208,24208,58200,72201,47201,471.118.800
13. Okt. 2022197,00207,78195,24206,00206,001.314.400
12. Okt. 2022202,73203,59200,30200,49200,491.139.700
11. Okt. 2022199,05205,47197,96202,69202,691.729.300
10. Okt. 2022201,33202,89198,05199,09199,091.101.500
07. Okt. 2022199,83200,74195,97200,46200,461.303.100
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
14. Sept. 2022212,26212,26205,82208,76208,761.318.000
13. Sept. 2022217,90218,95211,51212,04212,041.459.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...