Echtzeit-Aktienkurs CVS Health Corp.
Bid:
Ask:
Aktienkurse zur CVS Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 68,18 | 68,98 | 0,00 | 68,12 | -1,78% | - |
| 25.02.2021 | 69,97 | 70,45 | 69,17 | 69,36 | -1,49% | - |
| 24.02.2021 | 70,16 | 70,54 | 0,00 | 70,41 | 1,10% | - |
| 23.02.2021 | 69,96 | 70,08 | 69,47 | 69,64 | -1,18% | - |
| 22.02.2021 | 69,87 | 70,62 | 69,74 | 70,48 | 0,11% | - |
| 19.02.2021 | 70,83 | 71,29 | 70,31 | 70,40 | -1,47% | - |
| 18.02.2021 | 72,13 | 72,56 | 71,35 | 71,45 | -1,70% | - |
| 17.02.2021 | 72,14 | 72,86 | 0,00 | 72,69 | 2,98% | - |
| 16.02.2021 | 72,02 | 72,08 | 70,20 | 70,59 | -4,84% | - |
| 12.02.2021 | 74,23 | 74,43 | 73,96 | 74,18 | 0,73% | - |
| 11.02.2021 | 73,54 | 73,79 | 72,94 | 73,64 | -0,24% | - |
| 10.02.2021 | 73,16 | 73,93 | 72,83 | 73,82 | 0,43% | - |
| 09.02.2021 | 73,47 | 73,60 | 72,87 | 73,51 | 0,73% | - |
| 08.02.2021 | 72,45 | 72,97 | 72,21 | 72,97 | 1,07% | - |
| 05.02.2021 | 72,75 | 73,04 | 71,95 | 72,20 | -1,25% | - |
| 04.02.2021 | 73,47 | 74,01 | 0,00 | 73,11 | -0,27% | - |
| 03.02.2021 | 72,22 | 73,68 | 72,06 | 73,31 | 1,90% | - |
| 02.02.2021 | 71,67 | 72,64 | 71,51 | 71,94 | 0,67% | - |
| 01.02.2021 | 72,03 | 72,18 | 71,35 | 71,46 | -0,23% | - |
| 29.01.2021 | 73,09 | 73,31 | 0,00 | 71,62 | -1,65% | - |
| 28.01.2021 | 73,67 | 73,76 | 72,59 | 72,83 | 0,56% | - |
| 27.01.2021 | 73,22 | 73,46 | 72,21 | 72,42 | -2,45% | - |
| 26.01.2021 | 73,79 | 74,38 | 73,29 | 74,24 | 1,41% | - |
| 25.01.2021 | 73,01 | 73,27 | 72,17 | 73,21 | -1,21% | - |
| 22.01.2021 | 73,23 | 74,30 | 0,00 | 74,11 | 0,05% | - |
| 21.01.2021 | 74,10 | 74,48 | 73,65 | 74,07 | -1,63% | - |
| 20.01.2021 | 74,94 | 75,39 | 74,75 | 75,30 | -0,19% | - |
| 19.01.2021 | 76,28 | 76,41 | 75,31 | 75,44 | -1,08% | - |
| 15.01.2021 | 76,19 | 76,26 | 76,18 | 76,26 | 1,69% | - |
| 14.01.2021 | 75,60 | 75,60 | 74,81 | 74,99 | -0,06% | - |
| 13.01.2021 | 74,95 | 75,15 | 74,52 | 75,03 | -1,75% | - |
| 12.01.2021 | 76,48 | 77,22 | 75,77 | 76,37 | 0,39% | - |
| 11.01.2021 | 76,08 | 76,08 | 76,08 | 76,08 | 1,67% | - |
| 08.01.2021 | 75,76 | 75,95 | 74,42 | 74,83 | 0,99% | - |
| 07.01.2021 | 73,55 | 74,41 | 73,51 | 74,09 | 2,02% | - |
| 06.01.2021 | 71,72 | 73,02 | 0,00 | 72,62 | 2,99% | - |
| 05.01.2021 | 70,46 | 70,51 | 70,46 | 70,51 | 0,74% | - |
| 04.01.2021 | 68,49 | 70,29 | 68,16 | 70,00 | 2,49% | - |
| 31.12.2020 | 67,37 | 68,42 | 67,09 | 68,30 | 0,85% | - |
| 30.12.2020 | 67,80 | 67,87 | 67,44 | 67,72 | -0,29% | - |
| 29.12.2020 | 68,49 | 68,49 | 67,72 | 67,92 | -0,25% | - |
| 28.12.2020 | 68,85 | 68,89 | 67,72 | 68,09 | -4,36% | - |
| 24.12.2020 | 67,78 | 71,19 | 66,41 | 71,19 | 4,47% | - |
| 23.12.2020 | 68,34 | 68,44 | 68,05 | 68,15 | 1,51% | - |
| 22.12.2020 | 67,99 | 68,30 | 67,07 | 67,13 | -2,32% | - |
| 21.12.2020 | 68,35 | 68,83 | 68,28 | 68,73 | 2,90% | - |
| 18.12.2020 | 69,02 | 71,10 | 66,77 | 66,79 | -6,02% | - |
| 17.12.2020 | 69,53 | 71,07 | 67,89 | 71,07 | 0,23% | - |
| 16.12.2020 | 68,97 | 70,92 | 68,93 | 70,90 | 0,48% | - |
| 15.12.2020 | 69,91 | 71,81 | 68,27 | 70,56 | 1,16% | - |
| 14.12.2020 | 69,89 | 71,74 | 64,12 | 69,75 | -3,54% | - |
| 11.12.2020 | 71,56 | 72,31 | 70,09 | 72,31 | 2,07% | - |
| 10.12.2020 | 72,33 | 73,21 | 70,85 | 70,85 | -2,84% | - |
| 09.12.2020 | 73,65 | 74,00 | 72,90 | 72,92 | -3,60% | - |
| 08.12.2020 | 73,15 | 75,64 | 72,87 | 75,64 | 2,65% | - |
| 07.12.2020 | 73,15 | 86,82 | 72,29 | 73,68 | -0,83% | - |
| 04.12.2020 | 73,56 | 75,36 | 70,75 | 74,30 | 6,37% | - |
| 03.12.2020 | 72,51 | 76,24 | 69,81 | 69,85 | 8,85% | - |
| 02.12.2020 | 68,80 | 71,11 | 64,17 | 64,17 | 3,59% | - |
| 01.12.2020 | 67,59 | 67,60 | 61,94 | 61,94 | -11,51% | - |
| 30.11.2020 | 67,81 | 70,00 | 66,63 | 70,00 | 6,50% | - |
| 27.11.2020 | 67,94 | 69,38 | 65,72 | 65,72 | -2,80% | - |
| 25.11.2020 | 67,27 | 67,86 | 67,12 | 67,62 | -1,18% | - |
| 24.11.2020 | 68,24 | 68,83 | 67,80 | 68,43 | 2,46% | - |
| 23.11.2020 | 66,77 | 66,79 | 66,77 | 66,78 | 0,64% | - |
| 20.11.2020 | 66,17 | 66,53 | 65,83 | 66,36 | 0,43% | - |
| 19.11.2020 | 65,23 | 66,26 | 65,20 | 66,07 | -0,41% | - |
| 18.11.2020 | 67,43 | 67,63 | 0,00 | 66,35 | -1,22% | - |
| 17.11.2020 | 68,64 | 68,64 | 0,00 | 67,17 | -8,64% | - |
| 16.11.2020 | 73,50 | 73,52 | 73,48 | 73,52 | 3,53% | - |
| 13.11.2020 | 69,96 | 71,18 | 69,95 | 71,02 | 2,36% | - |
| 12.11.2020 | 69,38 | 69,38 | 69,36 | 69,38 | -0,18% | - |
| 11.11.2020 | 70,21 | 70,86 | 69,47 | 69,51 | -1,05% | - |
| 10.11.2020 | 69,07 | 70,65 | 0,00 | 70,24 | 3,84% | - |
| 09.11.2020 | 0,00 | 68,78 | 0,00 | 67,65 | 4,06% | - |
| 06.11.2020 | 64,50 | 67,31 | 64,40 | 65,01 | 5,75% | - |
| 05.11.2020 | 61,50 | 61,50 | 61,47 | 61,47 | 1,85% | - |
| 04.11.2020 | 61,25 | 61,96 | 60,23 | 60,36 | 1,26% | - |
| 03.11.2020 | 59,49 | 60,08 | 59,10 | 59,61 | 2,73% | - |
| 02.11.2020 | 0,00 | 58,13 | 0,00 | 58,02 | 3,81% | - |
| 30.10.2020 | 55,89 | 56,25 | 0,00 | 55,89 | -0,28% | - |
| 29.10.2020 | 55,61 | 56,67 | 0,00 | 56,05 | -0,88% | - |
| 28.10.2020 | 57,25 | 57,36 | 56,45 | 56,55 | -2,76% | - |
| 27.10.2020 | 58,96 | 59,22 | 58,13 | 58,15 | -2,24% | - |
| 26.10.2020 | 59,51 | 59,54 | 58,68 | 59,48 | -1,25% | - |
| 23.10.2020 | 0,00 | 60,59 | 0,00 | 60,24 | 1,29% | - |
| 22.10.2020 | 59,23 | 59,53 | 58,63 | 59,47 | 0,41% | - |
| 21.10.2020 | 58,79 | 59,62 | 58,61 | 59,23 | -0,34% | - |
| 20.10.2020 | 59,09 | 59,86 | 58,92 | 59,44 | 1,12% | - |
| 19.10.2020 | 0,00 | 60,42 | 0,00 | 58,78 | -1,37% | - |
| 16.10.2020 | 59,22 | 59,86 | 59,04 | 59,59 | 0,46% | - |
| 15.10.2020 | 58,65 | 59,33 | 58,56 | 59,32 | 1,38% | - |
| 14.10.2020 | 59,18 | 59,33 | 58,45 | 58,51 | -1,14% | - |
| 13.10.2020 | 59,68 | 59,92 | 58,95 | 59,18 | -0,90% | - |
| 12.10.2020 | 59,72 | 59,72 | 59,72 | 59,72 | 0,74% | - |
| 09.10.2020 | 59,98 | 60,19 | 59,22 | 59,28 | -1,93% | - |
| 08.10.2020 | 60,18 | 60,48 | 59,84 | 60,45 | 1,60% | - |
| 07.10.2020 | 59,03 | 59,98 | 0,00 | 59,50 | 1,88% | - |
| 06.10.2020 | 58,55 | 59,52 | 58,17 | 58,40 | -0,98% | - |
| 05.10.2020 | 58,94 | 58,97 | 58,93 | 58,97 | 1,80% | - |