Echtzeit-Aktienkurs Cardinal Health Inc.
Bid:
Ask:
Aktienkurse zur Cardinal Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 51,43 | 52,08 | 0,00 | 51,54 | -1,22% | - |
| 25.02.2021 | 52,94 | 53,29 | 0,00 | 52,17 | -0,71% | - |
| 24.02.2021 | 52,64 | 52,64 | 52,55 | 52,55 | 1,06% | - |
| 23.02.2021 | 51,61 | 52,44 | 51,50 | 52,00 | -0,28% | - |
| 22.02.2021 | 51,72 | 52,34 | 51,69 | 52,14 | 0,25% | - |
| 19.02.2021 | 51,73 | 52,13 | 51,72 | 52,01 | 1,22% | - |
| 18.02.2021 | 51,27 | 51,53 | 51,11 | 51,39 | -0,69% | - |
| 17.02.2021 | 52,06 | 52,08 | 0,00 | 51,74 | -0,04% | - |
| 16.02.2021 | 52,10 | 52,10 | 51,46 | 51,76 | -0,17% | - |
| 12.02.2021 | 51,95 | 52,32 | 51,53 | 51,85 | -1,06% | - |
| 11.02.2021 | 52,62 | 52,80 | 51,86 | 52,41 | -1,26% | - |
| 10.02.2021 | 53,21 | 53,33 | 0,00 | 53,08 | 0,26% | - |
| 09.02.2021 | 52,91 | 52,98 | 52,23 | 52,94 | 0,08% | - |
| 08.02.2021 | 52,76 | 52,93 | 51,81 | 52,90 | -2,40% | - |
| 05.02.2021 | 54,79 | 55,72 | 53,58 | 54,20 | -3,43% | - |
| 04.02.2021 | 55,47 | 56,45 | 55,17 | 56,13 | 3,07% | - |
| 03.02.2021 | 53,91 | 54,57 | 53,71 | 54,46 | -0,22% | - |
| 02.02.2021 | 55,36 | 55,53 | 54,46 | 54,58 | 0,02% | - |
| 01.02.2021 | 54,32 | 54,87 | 54,03 | 54,57 | 1,52% | - |
| 29.01.2021 | 53,78 | 53,78 | 53,75 | 53,75 | -3,35% | - |
| 28.01.2021 | 55,62 | 55,62 | 55,61 | 55,62 | 0,51% | - |
| 27.01.2021 | 55,06 | 56,40 | 54,97 | 55,34 | -0,26% | - |
| 26.01.2021 | 55,49 | 55,51 | 55,48 | 55,48 | 0,82% | - |
| 25.01.2021 | 55,04 | 55,04 | 55,03 | 55,03 | -0,69% | - |
| 22.01.2021 | 54,98 | 55,73 | 54,91 | 55,42 | 0,61% | - |
| 21.01.2021 | 55,05 | 55,09 | 55,05 | 55,08 | 0,82% | - |
| 20.01.2021 | 54,66 | 55,04 | 54,18 | 54,63 | -0,33% | - |
| 19.01.2021 | 55,04 | 55,25 | 54,52 | 54,81 | -1,04% | - |
| 15.01.2021 | 54,35 | 55,58 | 54,34 | 55,39 | 0,23% | - |
| 14.01.2021 | 55,05 | 55,91 | 54,88 | 55,26 | -0,31% | - |
| 13.01.2021 | 55,88 | 55,97 | 55,40 | 55,43 | -1,07% | - |
| 12.01.2021 | 56,07 | 56,07 | 56,03 | 56,03 | 0,52% | - |
| 11.01.2021 | 55,77 | 56,33 | 55,51 | 55,74 | -0,30% | - |
| 08.01.2021 | 56,67 | 56,75 | 55,53 | 55,91 | -0,97% | - |
| 07.01.2021 | 55,83 | 56,45 | 55,56 | 56,45 | 2,45% | - |
| 06.01.2021 | 54,81 | 55,21 | 54,40 | 55,10 | 3,76% | - |
| 05.01.2021 | 53,10 | 53,11 | 53,10 | 53,11 | 0,33% | - |
| 04.01.2021 | 52,65 | 53,06 | 52,10 | 52,93 | -1,17% | - |
| 31.12.2020 | 52,92 | 53,65 | 52,62 | 53,56 | 0,23% | - |
| 30.12.2020 | 53,74 | 53,86 | 53,12 | 53,43 | -0,18% | - |
| 29.12.2020 | 53,52 | 53,65 | 53,12 | 53,53 | -0,26% | - |
| 28.12.2020 | 53,68 | 53,68 | 53,66 | 53,67 | -0,29% | - |
| 24.12.2020 | 53,50 | 53,85 | 53,33 | 53,82 | -0,25% | - |
| 23.12.2020 | 53,80 | 54,20 | 53,72 | 53,96 | 0,50% | - |
| 22.12.2020 | 53,98 | 54,33 | 53,56 | 53,69 | -0,24% | - |
| 21.12.2020 | 53,44 | 54,04 | 53,29 | 53,82 | -2,04% | - |
| 18.12.2020 | 54,18 | 55,05 | 54,00 | 54,94 | 1,09% | - |
| 17.12.2020 | 53,95 | 54,47 | 53,83 | 54,35 | -1,43% | - |
| 16.12.2020 | 54,25 | 55,14 | 54,25 | 55,14 | 0,46% | - |
| 15.12.2020 | 54,51 | 55,23 | 54,28 | 54,89 | 2,45% | - |
| 14.12.2020 | 54,20 | 54,53 | 53,37 | 53,58 | -1,35% | - |
| 11.12.2020 | 54,72 | 54,80 | 53,91 | 54,31 | -2,32% | - |
| 10.12.2020 | 55,41 | 55,60 | 50,58 | 55,60 | -1,19% | - |
| 09.12.2020 | 56,12 | 56,28 | 55,44 | 56,27 | -0,13% | - |
| 08.12.2020 | 56,49 | 58,44 | 54,51 | 56,35 | 1,17% | - |
| 07.12.2020 | 55,82 | 56,79 | 55,08 | 55,70 | -2,39% | - |
| 04.12.2020 | 55,86 | 57,06 | 55,02 | 57,06 | 2,84% | - |
| 03.12.2020 | 55,36 | 56,90 | 54,14 | 55,49 | 2,30% | - |
| 02.12.2020 | 54,25 | 55,87 | 54,20 | 54,24 | 0,38% | - |
| 01.12.2020 | 55,11 | 55,19 | 53,86 | 54,04 | -0,73% | - |
| 30.11.2020 | 54,38 | 54,80 | 54,05 | 54,44 | 3,49% | - |
| 27.11.2020 | 54,04 | 54,04 | 52,60 | 52,60 | -2,20% | - |
| 25.11.2020 | 53,78 | 54,13 | 53,53 | 53,79 | -0,28% | - |
| 24.11.2020 | 53,34 | 54,14 | 53,29 | 53,94 | 3,41% | - |
| 23.11.2020 | 52,36 | 52,72 | 52,04 | 52,16 | 0,55% | - |
| 20.11.2020 | 51,81 | 52,07 | 51,28 | 51,87 | -0,79% | - |
| 19.11.2020 | 52,06 | 52,39 | 0,00 | 52,29 | -1,82% | - |
| 18.11.2020 | 54,77 | 54,97 | 53,20 | 53,26 | -2,59% | - |
| 17.11.2020 | 54,70 | 54,70 | 54,66 | 54,67 | -6,40% | - |
| 16.11.2020 | 58,60 | 59,13 | 58,02 | 58,41 | 1,68% | - |
| 13.11.2020 | 57,44 | 57,44 | 57,44 | 57,44 | 2,70% | - |
| 12.11.2020 | 56,08 | 56,46 | 55,40 | 55,93 | -0,53% | - |
| 11.11.2020 | 56,42 | 56,88 | 55,89 | 56,23 | -2,12% | - |
| 10.11.2020 | 0,00 | 57,84 | 0,00 | 57,45 | 3,43% | - |
| 09.11.2020 | 0,00 | 56,22 | 0,00 | 55,55 | 5,57% | - |
| 06.11.2020 | 52,99 | 53,37 | 52,25 | 52,62 | -0,91% | - |
| 05.11.2020 | 53,58 | 54,15 | 51,91 | 53,10 | 7,19% | - |
| 04.11.2020 | 50,54 | 50,87 | 49,42 | 49,54 | 1,28% | - |
| 03.11.2020 | 49,09 | 49,41 | 48,54 | 48,92 | 2,60% | - |
| 02.11.2020 | 0,00 | 47,82 | 0,00 | 47,68 | 4,29% | - |
| 30.10.2020 | 45,76 | 46,05 | 45,14 | 45,72 | -0,11% | - |
| 29.10.2020 | 45,31 | 46,14 | 45,09 | 45,77 | -0,29% | - |
| 28.10.2020 | 46,72 | 46,81 | 45,88 | 45,90 | -3,38% | - |
| 27.10.2020 | 47,49 | 47,51 | 47,49 | 47,51 | -1,15% | - |
| 26.10.2020 | 49,00 | 49,00 | 47,69 | 48,06 | -2,61% | - |
| 23.10.2020 | 49,20 | 49,55 | 48,85 | 49,35 | 1,17% | - |
| 22.10.2020 | 48,43 | 48,90 | 48,03 | 48,78 | 2,00% | - |
| 21.10.2020 | 47,91 | 48,27 | 47,52 | 47,83 | 0,27% | - |
| 20.10.2020 | 48,22 | 48,48 | 47,70 | 47,70 | -0,39% | - |
| 19.10.2020 | 49,05 | 49,18 | 47,82 | 47,88 | -1,87% | - |
| 16.10.2020 | 48,85 | 49,36 | 48,69 | 48,79 | -0,26% | - |
| 15.10.2020 | 48,88 | 48,97 | 48,31 | 48,92 | 1,15% | - |
| 14.10.2020 | 48,67 | 48,91 | 48,27 | 48,36 | 0,81% | - |
| 13.10.2020 | 48,32 | 48,33 | 47,69 | 47,97 | -0,59% | - |
| 12.10.2020 | 47,99 | 48,51 | 47,92 | 48,26 | 0,55% | - |
| 09.10.2020 | 48,43 | 48,66 | 47,82 | 47,99 | -1,33% | - |
| 08.10.2020 | 47,72 | 48,75 | 47,65 | 48,64 | 2,93% | - |
| 07.10.2020 | 47,11 | 47,45 | 46,76 | 47,25 | 1,60% | - |
| 06.10.2020 | 47,43 | 47,80 | 46,34 | 46,51 | -1,37% | - |
| 05.10.2020 | 46,21 | 47,45 | 46,12 | 47,15 | 1,90% | - |