51,890€
-0,03%
Echtzeit-Aktienkurs CVS HEALTH Corp
Bid:
Ask:
Aktienkurse zur CVS HEALTH Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
07.05.2024 | 51,92 | 52,98 | 51,40 | 51,89 | -0,04% | 1.179,00 |
06.05.2024 | 52,50 | 53,30 | 51,33 | 51,91 | -0,18% | 789,00 |
03.05.2024 | 51,47 | 52,40 | 51,01 | 52,00 | 1,08% | 6.882,00 |
02.05.2024 | 63,66 | 63,66 | 50,27 | 51,45 | -19,19% | 7.527,00 |
30.04.2024 | 63,04 | 63,91 | 62,54 | 63,67 | 1,17% | 50,00 |
29.04.2024 | 62,85 | 63,45 | 62,60 | 62,93 | 0,10% | 326,00 |
26.04.2024 | 62,74 | 63,36 | 62,35 | 62,87 | 0,12% | 130,00 |
25.04.2024 | 63,34 | 63,50 | 62,35 | 62,79 | -0,84% | 235,00 |
24.04.2024 | 64,06 | 64,86 | 63,11 | 63,33 | -1,12% | 19,00 |
23.04.2024 | 65,45 | 65,87 | 63,85 | 64,04 | -2,08% | 63,00 |
22.04.2024 | 65,41 | 65,81 | 65,00 | 65,40 | 0,09% | 70,00 |
19.04.2024 | 65,22 | 65,66 | 64,11 | 65,34 | 0,32% | 8,00 |
18.04.2024 | 64,35 | 65,38 | 64,26 | 65,13 | 1,26% | 36,00 |
17.04.2024 | 65,05 | 66,22 | 63,80 | 64,32 | -1,10% | 175,00 |
16.04.2024 | 64,77 | 67,96 | 64,64 | 65,04 | 0,32% | 75,00 |
15.04.2024 | 64,20 | 66,64 | 64,20 | 64,83 | 0,46% | 885,00 |
12.04.2024 | 65,03 | 65,89 | 64,22 | 64,54 | -0,74% | 170,00 |
11.04.2024 | 66,24 | 66,71 | 64,97 | 65,02 | -1,83% | 627,00 |
10.04.2024 | 67,67 | 68,18 | 65,99 | 66,23 | -2,10% | 242,00 |
09.04.2024 | 68,56 | 68,76 | 67,39 | 67,65 | -1,42% | 173,00 |
08.04.2024 | 68,95 | 69,51 | 68,13 | 68,62 | -0,46% | 169,00 |
05.04.2024 | 68,20 | 69,28 | 68,05 | 68,94 | 0,94% | 70,00 |
04.04.2024 | 68,81 | 69,91 | 68,08 | 68,29 | -0,74% | 130,00 |
03.04.2024 | 68,62 | 69,07 | 67,89 | 68,80 | 0,41% | 95,00 |
02.04.2024 | 73,93 | 73,93 | 66,83 | 68,52 | -7,27% | 1.323,00 |
28.03.2024 | 73,44 | 74,71 | 72,98 | 73,89 | 1,01% | 62,00 |
27.03.2024 | 73,44 | 73,95 | 72,75 | 73,15 | -0,33% | 30,00 |
26.03.2024 | 73,01 | 73,61 | 71,27 | 73,39 | 0,63% | 35,00 |
25.03.2024 | 72,11 | 73,67 | 72,11 | 72,93 | 0,86% | 54,00 |
22.03.2024 | 71,94 | 73,46 | 71,94 | 72,31 | 0,29% | - |
21.03.2024 | 72,33 | 72,75 | 71,06 | 72,10 | -0,32% | 141,00 |
20.03.2024 | 71,78 | 72,82 | 71,60 | 72,33 | 0,65% | 275,00 |
19.03.2024 | 71,28 | 72,70 | 71,23 | 71,86 | 0,84% | 226,00 |
18.03.2024 | 70,87 | 71,41 | 70,17 | 71,26 | 0,41% | 48,00 |
15.03.2024 | 70,17 | 71,25 | 69,03 | 70,97 | 1,13% | 215,00 |
14.03.2024 | 68,79 | 70,27 | 68,03 | 70,18 | 2,30% | - |
13.03.2024 | 68,93 | 69,53 | 68,27 | 68,60 | -0,32% | 181,00 |
12.03.2024 | 69,60 | 69,78 | 68,47 | 68,82 | -1,11% | 111,00 |
11.03.2024 | 68,73 | 69,97 | 68,24 | 69,59 | 1,31% | 60,00 |
08.03.2024 | 67,70 | 68,93 | 67,62 | 68,69 | 1,34% | 6,00 |
07.03.2024 | 67,78 | 68,70 | 67,39 | 67,78 | -0,31% | 36,00 |
06.03.2024 | 67,86 | 68,52 | 67,42 | 67,99 | 0,12% | 159,00 |
05.03.2024 | 68,07 | 69,35 | 67,59 | 67,91 | -0,13% | 235,00 |
04.03.2024 | 68,05 | 69,03 | 67,62 | 68,00 | -0,22% | 40,00 |
01.03.2024 | 68,79 | 69,07 | 67,49 | 68,15 | -0,93% | 148,00 |
29.02.2024 | 69,30 | 70,25 | 68,05 | 68,79 | -0,66% | 48,00 |
28.02.2024 | 70,33 | 71,04 | 69,16 | 69,25 | -1,54% | 125,00 |
27.02.2024 | 70,41 | 71,09 | 70,16 | 70,33 | 0,00% | 14,00 |
26.02.2024 | 71,24 | 71,87 | 70,26 | 70,33 | -1,36% | 326,00 |
23.02.2024 | 71,22 | 71,63 | 70,78 | 71,30 | 0,00% | 33,00 |
22.02.2024 | 71,18 | 71,65 | 70,88 | 71,30 | 0,00% | 435,00 |
21.02.2024 | 70,61 | 71,53 | 70,32 | 71,30 | 1,03% | 63,00 |
20.02.2024 | 71,74 | 71,90 | 70,43 | 70,57 | -1,63% | 92,00 |
19.02.2024 | 71,50 | 73,24 | 71,29 | 71,74 | 0,42% | 419,00 |
16.02.2024 | 71,12 | 72,02 | 71,05 | 71,44 | 0,42% | - |
15.02.2024 | 71,32 | 72,33 | 71,01 | 71,14 | -0,27% | 37,00 |
14.02.2024 | 71,62 | 72,35 | 70,86 | 71,33 | -0,14% | 15,00 |
13.02.2024 | 71,76 | 73,05 | 70,74 | 71,43 | -0,49% | 30,00 |
12.02.2024 | 70,87 | 72,44 | 70,24 | 71,78 | 1,60% | 97,00 |
09.02.2024 | 69,54 | 70,80 | 69,03 | 70,65 | 1,61% | - |
08.02.2024 | 70,63 | 70,65 | 69,13 | 69,53 | -1,38% | 125,00 |
07.02.2024 | 68,77 | 71,82 | 66,18 | 70,50 | 2,58% | 623,00 |
06.02.2024 | 67,24 | 68,99 | 67,24 | 68,73 | 2,19% | - |
05.02.2024 | 67,76 | 68,33 | 66,75 | 67,26 | -0,72% | - |
02.02.2024 | 68,05 | 68,81 | 67,65 | 67,75 | -0,13% | 118,00 |
01.02.2024 | 68,77 | 69,15 | 67,74 | 67,84 | -1,29% | 12,00 |
31.01.2024 | 68,23 | 69,09 | 67,95 | 68,73 | 0,87% | 75,00 |
30.01.2024 | 67,80 | 68,40 | 67,62 | 68,14 | 0,50% | 12,00 |
29.01.2024 | 67,02 | 68,01 | 67,00 | 67,80 | 0,86% | 185,00 |
26.01.2024 | 66,35 | 67,29 | 65,99 | 67,22 | 1,34% | 574,00 |
25.01.2024 | 68,17 | 68,46 | 64,81 | 66,33 | -2,57% | 126,00 |
24.01.2024 | 69,76 | 70,11 | 67,93 | 68,08 | -2,00% | 18,00 |
23.01.2024 | 67,94 | 69,48 | 67,76 | 69,47 | 2,13% | 300,00 |
22.01.2024 | 67,20 | 68,35 | 67,05 | 68,02 | 1,19% | 62,00 |
19.01.2024 | 68,07 | 68,07 | 66,91 | 67,22 | -1,18% | 179,00 |
18.01.2024 | 70,77 | 70,84 | 66,49 | 68,02 | -3,85% | 151,00 |
17.01.2024 | 71,22 | 71,46 | 70,57 | 70,74 | -0,67% | - |
16.01.2024 | 69,60 | 71,26 | 69,52 | 71,22 | 2,33% | 45,00 |
15.01.2024 | 70,03 | 70,03 | 69,54 | 69,60 | -0,59% | 17,00 |
12.01.2024 | 71,94 | 72,12 | 69,03 | 70,01 | -2,67% | 329,00 |
11.01.2024 | 72,27 | 72,50 | 71,77 | 71,93 | -0,44% | 16,00 |
10.01.2024 | 73,54 | 73,75 | 71,79 | 72,25 | -1,71% | 63,00 |
09.01.2024 | 73,64 | 74,04 | 73,14 | 73,51 | -0,15% | - |
08.01.2024 | 74,89 | 75,94 | 71,92 | 73,62 | -0,93% | 152,00 |
05.01.2024 | 73,56 | 74,91 | 73,49 | 74,31 | 0,88% | 30,00 |
04.01.2024 | 74,15 | 74,42 | 71,94 | 73,66 | -0,62% | 56,00 |
03.01.2024 | 73,82 | 74,85 | 73,58 | 74,12 | 0,37% | 31,00 |
02.01.2024 | 71,48 | 74,35 | 71,48 | 73,85 | 3,32% | 260,00 |
29.12.2023 | 71,44 | 71,76 | 71,16 | 71,48 | -0,01% | - |
28.12.2023 | 71,01 | 71,59 | 70,79 | 71,49 | 0,72% | 108,00 |
27.12.2023 | 71,52 | 71,81 | 70,79 | 70,98 | -0,64% | 504,00 |
22.12.2023 | 71,28 | 71,84 | 71,09 | 71,44 | 0,11% | - |
21.12.2023 | 70,61 | 71,57 | 70,38 | 71,36 | 1,00% | - |
20.12.2023 | 69,36 | 71,61 | 69,23 | 70,65 | 1,89% | 112,00 |
19.12.2023 | 68,51 | 69,52 | 67,96 | 69,34 | 1,27% | 182,00 |
18.12.2023 | 68,37 | 68,93 | 68,13 | 68,47 | 0,41% | 43,00 |
15.12.2023 | 67,78 | 68,45 | 66,89 | 68,19 | 0,66% | 47,00 |
14.12.2023 | 69,24 | 69,56 | 67,65 | 67,74 | -2,04% | 63,00 |
13.12.2023 | 68,43 | 69,27 | 68,07 | 69,15 | 1,23% | 43,00 |
12.12.2023 | 68,53 | 68,85 | 67,97 | 68,31 | -0,32% | 15,00 |