99,291$
1,62%
Echtzeit-Aktienkurs Cardinal Health Inc.
Bid:
Ask:
Aktienkurse zur Cardinal Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 97,73 | 99,44 | 97,06 | 99,27 | 1,60% | 4.182.760,00 |
| 30.05.2024 | 96,26 | 98,10 | 96,02 | 97,71 | 1,63% | 2.153.325,00 |
| 29.05.2024 | 94,61 | 96,25 | 94,04 | 96,14 | 1,47% | 1.721.760,00 |
| 28.05.2024 | 95,83 | 95,88 | 94,21 | 94,75 | -1,70% | 1.782.945,00 |
| 24.05.2024 | 96,41 | 96,75 | 95,66 | 96,39 | 0,35% | 1.206.966,00 |
| 23.05.2024 | 96,24 | 96,95 | 95,90 | 96,05 | -0,28% | 2.058.950,00 |
| 22.05.2024 | 95,88 | 97,13 | 95,50 | 96,32 | 0,32% | 1.814.371,00 |
| 21.05.2024 | 98,27 | 98,56 | 95,76 | 96,01 | -2,49% | 2.178.653,00 |
| 20.05.2024 | 99,28 | 99,28 | 97,86 | 98,46 | -0,63% | 1.399.894,00 |
| 17.05.2024 | 99,27 | 99,40 | 98,35 | 99,08 | 0,39% | 1.307.975,00 |
| 16.05.2024 | 97,56 | 99,07 | 97,27 | 98,70 | 1,64% | 2.024.083,00 |
| 15.05.2024 | 97,23 | 98,13 | 96,88 | 97,11 | -0,33% | 1.671.485,00 |
| 14.05.2024 | 98,33 | 98,65 | 96,95 | 97,43 | -0,62% | 1.338.730,00 |
| 13.05.2024 | 99,61 | 99,86 | 97,90 | 98,04 | -1,50% | 1.392.199,00 |
| 10.05.2024 | 98,22 | 100,08 | 98,22 | 99,53 | 1,50% | 1.726.388,00 |
| 09.05.2024 | 97,36 | 98,87 | 97,36 | 98,06 | 0,64% | 1.822.515,00 |
| 08.05.2024 | 99,84 | 100,09 | 97,31 | 97,44 | -2,29% | 2.280.705,00 |
| 07.05.2024 | 98,77 | 99,91 | 98,73 | 99,72 | 1,15% | 2.307.955,00 |
| 06.05.2024 | 99,42 | 99,70 | 98,33 | 98,59 | -0,32% | 1.889.759,00 |
| 03.05.2024 | 101,68 | 102,26 | 98,24 | 98,91 | -3,95% | 3.446.183,00 |
| 02.05.2024 | 100,00 | 106,68 | 100,00 | 102,98 | 0,79% | 3.684.813,00 |
| 01.05.2024 | 102,25 | 103,10 | 100,56 | 102,17 | -0,84% | 2.858.908,00 |
| 30.04.2024 | 102,91 | 103,34 | 102,38 | 103,04 | 0,13% | 2.456.082,00 |
| 29.04.2024 | 103,02 | 103,68 | 102,18 | 102,91 | -0,29% | 1.690.855,00 |
| 26.04.2024 | 103,20 | 103,94 | 102,93 | 103,21 | -0,58% | 1.399.916,00 |
| 25.04.2024 | 103,77 | 104,87 | 103,58 | 103,81 | 0,26% | 1.642.728,00 |
| 24.04.2024 | 103,18 | 103,95 | 102,43 | 103,54 | 0,16% | 2.057.344,00 |
| 23.04.2024 | 102,67 | 103,75 | 101,59 | 103,37 | 0,53% | 2.477.426,00 |
| 22.04.2024 | 103,85 | 104,50 | 101,23 | 102,83 | -4,95% | 5.287.253,00 |
| 19.04.2024 | 106,37 | 108,42 | 106,28 | 108,19 | 2,07% | 1.486.096,00 |
| 18.04.2024 | 107,07 | 107,44 | 105,53 | 106,00 | -0,49% | 1.541.130,00 |
| 17.04.2024 | 108,00 | 108,00 | 106,26 | 106,52 | -0,61% | 1.618.273,00 |
| 16.04.2024 | 107,44 | 108,01 | 106,90 | 107,17 | 0,13% | 1.515.804,00 |
| 15.04.2024 | 106,79 | 108,27 | 106,45 | 107,03 | 1,84% | 1.969.060,00 |
| 12.04.2024 | 105,50 | 106,23 | 104,92 | 105,10 | -1,24% | 1.535.419,00 |
| 11.04.2024 | 107,83 | 108,31 | 106,35 | 106,42 | -1,41% | 1.229.015,00 |
| 10.04.2024 | 107,53 | 108,57 | 107,22 | 107,94 | -0,12% | 1.178.203,00 |
| 09.04.2024 | 109,74 | 109,88 | 106,34 | 108,07 | -1,28% | 1.543.391,00 |
| 08.04.2024 | 109,61 | 110,10 | 109,20 | 109,47 | -0,41% | 1.958.169,00 |
| 05.04.2024 | 110,05 | 110,96 | 109,86 | 109,92 | -0,18% | 1.443.678,00 |
| 04.04.2024 | 111,39 | 111,95 | 110,01 | 110,12 | -0,73% | 1.377.698,00 |
| 03.04.2024 | 111,78 | 112,37 | 110,56 | 110,93 | -0,29% | 1.254.263,00 |
| 02.04.2024 | 111,58 | 112,09 | 110,47 | 111,25 | -0,72% | 1.620.175,00 |
| 01.04.2024 | 111,70 | 112,23 | 110,46 | 112,06 | 0,14% | 1.379.560,00 |
| 28.03.2024 | 112,26 | 112,53 | 111,23 | 111,90 | -0,57% | 1.655.424,00 |
| 27.03.2024 | 112,11 | 112,58 | 110,70 | 112,54 | 0,84% | 1.235.442,00 |
| 26.03.2024 | 111,00 | 112,00 | 110,69 | 111,60 | 0,53% | 1.480.141,00 |
| 25.03.2024 | 111,03 | 111,87 | 110,41 | 111,01 | 0,00% | 1.671.353,00 |
| 22.03.2024 | 113,04 | 113,04 | 110,26 | 111,01 | -1,35% | 1.760.513,00 |
| 21.03.2024 | 111,90 | 112,70 | 110,95 | 112,53 | 0,57% | 2.159.138,00 |
| 20.03.2024 | 112,88 | 113,14 | 111,66 | 111,89 | -0,85% | 2.350.052,00 |
| 19.03.2024 | 110,22 | 113,00 | 109,37 | 112,85 | 2,44% | 2.771.339,00 |
| 18.03.2024 | 110,41 | 111,35 | 109,48 | 110,16 | -0,41% | 3.650.061,00 |
| 15.03.2024 | 109,00 | 110,61 | 108,59 | 110,61 | 0,62% | 4.425.346,00 |
| 14.03.2024 | 110,67 | 111,15 | 108,99 | 109,93 | -1,04% | 3.348.883,00 |
| 13.03.2024 | 116,00 | 116,04 | 110,49 | 111,08 | -3,93% | 4.522.830,00 |
| 12.03.2024 | 115,48 | 115,96 | 114,14 | 115,62 | 0,12% | 1.963.329,00 |
| 11.03.2024 | 114,73 | 115,80 | 113,88 | 115,48 | 0,27% | 2.310.753,00 |
| 08.03.2024 | 113,88 | 115,38 | 113,12 | 115,17 | 1,32% | 1.800.414,00 |
| 07.03.2024 | 111,43 | 113,75 | 110,65 | 113,67 | 2,76% | 1.978.895,00 |
| 06.03.2024 | 113,43 | 113,92 | 110,54 | 110,62 | -2,04% | 2.433.043,00 |
| 05.03.2024 | 112,92 | 113,58 | 111,92 | 112,92 | 0,25% | 1.804.394,00 |
| 04.03.2024 | 113,48 | 115,33 | 112,47 | 112,64 | -0,64% | 3.370.267,00 |
| 01.03.2024 | 114,45 | 114,88 | 112,26 | 113,37 | 1,24% | 2.990.148,00 |
| 29.02.2024 | 111,69 | 112,20 | 110,68 | 111,98 | 0,29% | 6.327.821,00 |
| 28.02.2024 | 109,60 | 111,72 | 108,84 | 111,66 | 1,87% | 2.414.805,00 |
| 27.02.2024 | 109,86 | 110,45 | 109,06 | 109,61 | -0,60% | 2.777.107,00 |
| 26.02.2024 | 109,62 | 111,00 | 109,32 | 110,27 | 2,02% | 5.922.799,00 |
| 23.02.2024 | 107,53 | 108,10 | 107,17 | 108,09 | 0,88% | 974.306,00 |
| 22.02.2024 | 105,48 | 107,87 | 105,30 | 107,15 | 1,49% | 1.417.816,00 |
| 21.02.2024 | 105,92 | 106,03 | 104,73 | 105,58 | 0,20% | 1.626.770,00 |
| 20.02.2024 | 104,45 | 105,96 | 104,45 | 105,37 | 0,88% | 1.873.468,00 |
| 16.02.2024 | 104,99 | 105,60 | 104,36 | 104,45 | -0,47% | 2.341.282,00 |
| 15.02.2024 | 103,86 | 105,12 | 103,74 | 104,94 | 1,34% | 1.509.223,00 |
| 14.02.2024 | 104,68 | 104,78 | 103,20 | 103,55 | -0,78% | 1.471.058,00 |
| 13.02.2024 | 104,36 | 104,91 | 103,18 | 104,36 | 0,71% | 1.854.265,00 |
| 12.02.2024 | 104,67 | 104,70 | 102,39 | 103,62 | -1,27% | 2.387.963,00 |
| 09.02.2024 | 103,52 | 105,42 | 103,24 | 104,95 | 2,16% | 2.614.596,00 |
| 08.02.2024 | 105,35 | 105,89 | 101,27 | 102,73 | -2,78% | 2.454.447,00 |
| 07.02.2024 | 104,31 | 106,21 | 104,20 | 105,67 | 1,54% | 2.054.780,00 |
| 06.02.2024 | 104,46 | 104,95 | 103,55 | 104,07 | 0,42% | 2.267.429,00 |
| 05.02.2024 | 104,89 | 105,26 | 102,25 | 103,63 | 0,16% | 2.524.392,00 |
| 02.02.2024 | 105,80 | 106,64 | 103,02 | 103,46 | -1,56% | 3.845.055,00 |
| 01.02.2024 | 104,00 | 105,17 | 101,77 | 105,10 | -3,75% | 4.648.518,00 |
| 31.01.2024 | 109,00 | 111,40 | 107,65 | 109,19 | 1,99% | 5.675.134,00 |
| 30.01.2024 | 106,33 | 107,11 | 105,16 | 107,06 | 0,73% | 2.135.583,00 |
| 29.01.2024 | 105,72 | 106,73 | 105,41 | 106,28 | 0,55% | 2.082.263,00 |
| 26.01.2024 | 106,18 | 106,38 | 104,98 | 105,70 | -0,01% | 1.897.508,00 |
| 25.01.2024 | 104,93 | 105,83 | 103,95 | 105,71 | 1,29% | 2.101.939,00 |
| 24.01.2024 | 104,74 | 105,43 | 104,15 | 104,36 | -0,17% | 1.758.284,00 |
| 23.01.2024 | 104,54 | 104,88 | 103,76 | 104,54 | -0,76% | 1.066.259,00 |
| 22.01.2024 | 105,65 | 106,36 | 105,26 | 105,34 | -0,13% | 1.544.869,00 |
| 19.01.2024 | 106,68 | 107,27 | 105,18 | 105,48 | -0,86% | 1.646.655,00 |
| 18.01.2024 | 104,78 | 106,43 | 104,03 | 106,39 | 0,88% | 1.279.634,00 |
| 17.01.2024 | 106,76 | 108,39 | 105,02 | 105,46 | -0,86% | 1.653.595,00 |
| 16.01.2024 | 106,11 | 106,76 | 105,32 | 106,38 | 0,56% | 1.848.207,00 |
| 12.01.2024 | 105,72 | 106,06 | 104,85 | 105,79 | 0,06% | 2.033.232,00 |
| 11.01.2024 | 104,42 | 105,90 | 104,35 | 105,73 | 1,48% | 2.298.011,00 |
| 10.01.2024 | 104,24 | 105,30 | 103,40 | 104,19 | 0,79% | 2.243.577,00 |
| 09.01.2024 | 103,00 | 103,54 | 100,36 | 103,37 | -1,71% | 3.096.898,00 |