Börse:
60,610€
1,20%
Echtzeit-Aktienkurs CVS HEALTH Corp
Bid:
60,610€
Ask:
60,610€
Aktienkurse zur CVS HEALTH Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2021 | 59,70 | 60,61 | 59,70 | 60,61 | 1,20% | 25,00 |
| 25.01.2021 | 60,88 | 60,88 | 59,89 | 59,89 | -1,96% | 25,00 |
| 22.01.2021 | 60,38 | 61,09 | 60,02 | 61,09 | 0,51% | 45,00 |
| 21.01.2021 | 61,49 | 62,07 | 60,78 | 60,78 | -2,14% | 35,00 |
| 20.01.2021 | 62,01 | 62,11 | 62,01 | 62,11 | -0,69% | - |
| 19.01.2021 | 62,54 | 62,54 | 62,54 | 62,54 | -1,03% | - |
| 18.01.2021 | 62,50 | 63,19 | 62,50 | 63,19 | 0,51% | 50,00 |
| 15.01.2021 | 61,39 | 62,87 | 61,39 | 62,87 | 1,71% | - |
| 14.01.2021 | 61,59 | 61,86 | 61,38 | 61,81 | 0,39% | - |
| 13.01.2021 | 62,70 | 62,70 | 61,37 | 61,57 | -1,49% | 40,00 |
| 12.01.2021 | 62,50 | 62,50 | 62,50 | 62,50 | 3,99% | - |
| 11.01.2021 | 59,60 | 60,20 | 58,56 | 60,10 | -3,10% | 1.850,00 |
| 08.01.2021 | 61,11 | 62,02 | 61,11 | 62,02 | 4,75% | 160,00 |
| 07.01.2021 | 59,13 | 59,22 | 59,13 | 59,21 | 0,51% | 17,00 |
| 06.01.2021 | 57,12 | 58,91 | 56,00 | 58,91 | 2,92% | 350,00 |
| 05.01.2021 | 57,33 | 57,45 | 56,97 | 57,24 | 1,02% | 28,00 |
| 04.01.2021 | 55,30 | 56,66 | 55,30 | 56,66 | 2,61% | 100,00 |
| 30.12.2020 | 55,22 | 55,22 | 55,22 | 55,22 | -0,72% | - |
| 29.12.2020 | 55,62 | 55,62 | 55,62 | 55,62 | 0,11% | - |
| 28.12.2020 | 55,51 | 56,23 | 55,41 | 55,56 | 1,00% | 578,00 |
| 23.12.2020 | 55,01 | 55,01 | 55,01 | 55,01 | -1,86% | - |
| 22.12.2020 | 55,69 | 56,05 | 55,69 | 56,05 | -0,12% | 100,00 |
| 21.12.2020 | 56,72 | 56,72 | 55,88 | 56,12 | -0,30% | 31,00 |
| 18.12.2020 | 56,35 | 57,15 | 56,29 | 56,29 | -0,53% | 350,00 |
| 17.12.2020 | 56,59 | 56,59 | 56,59 | 56,59 | -0,84% | - |
| 16.12.2020 | 57,19 | 57,19 | 56,22 | 57,07 | -0,59% | 74,00 |
| 15.12.2020 | 57,41 | 57,41 | 57,41 | 57,41 | -0,88% | - |
| 14.12.2020 | 59,06 | 59,20 | 57,92 | 57,92 | -1,95% | - |
| 11.12.2020 | 59,57 | 59,65 | 58,99 | 59,07 | -1,14% | 50,00 |
| 10.12.2020 | 60,53 | 60,63 | 59,75 | 59,75 | -1,52% | - |
| 09.12.2020 | 60,95 | 61,26 | 60,67 | 60,67 | 0,73% | 1,00 |
| 08.12.2020 | 60,20 | 60,23 | 60,20 | 60,23 | -0,23% | - |
| 07.12.2020 | 60,97 | 61,01 | 60,23 | 60,37 | 0,20% | - |
| 04.12.2020 | 59,53 | 60,25 | 58,65 | 60,25 | 1,35% | 163,00 |
| 03.12.2020 | 57,13 | 59,45 | 57,13 | 59,45 | 3,18% | 700,00 |
| 02.12.2020 | 55,54 | 57,95 | 55,54 | 57,62 | 1,84% | 50,00 |
| 01.12.2020 | 56,30 | 56,58 | 56,30 | 56,58 | 0,09% | - |
| 30.11.2020 | 56,68 | 56,68 | 56,34 | 56,53 | -0,39% | 507,00 |
| 27.11.2020 | 56,71 | 56,78 | 56,71 | 56,75 | 0,48% | - |
| 26.11.2020 | 56,48 | 56,48 | 56,48 | 56,48 | -0,26% | - |
| 25.11.2020 | 57,36 | 57,65 | 56,63 | 56,63 | -1,27% | - |
| 24.11.2020 | 56,63 | 57,36 | 56,44 | 57,36 | 1,97% | 9,00 |
| 23.11.2020 | 56,00 | 56,76 | 56,00 | 56,25 | 0,90% | - |
| 20.11.2020 | 55,31 | 55,75 | 55,31 | 55,75 | -0,62% | - |
| 19.11.2020 | 55,91 | 56,18 | 55,60 | 56,10 | 0,00% | 120,00 |
| 18.11.2020 | 55,91 | 56,59 | 55,91 | 56,10 | -0,51% | 940,00 |
| 17.11.2020 | 62,24 | 62,31 | 56,02 | 56,39 | -9,49% | 69,00 |
| 16.11.2020 | 60,04 | 62,30 | 59,90 | 62,30 | 3,90% | 89,00 |
| 13.11.2020 | 58,39 | 60,01 | 58,39 | 59,96 | 1,96% | - |
| 12.11.2020 | 58,42 | 58,88 | 58,24 | 58,81 | -2,02% | 80,00 |
| 11.11.2020 | 59,46 | 60,02 | 59,32 | 60,02 | 0,84% | 70,00 |
| 10.11.2020 | 56,50 | 59,52 | 56,50 | 59,52 | 5,03% | 871,00 |
| 09.11.2020 | 57,50 | 58,30 | 56,00 | 56,67 | 1,70% | 226,00 |
| 06.11.2020 | 52,46 | 55,72 | 52,46 | 55,72 | 6,19% | 420,00 |
| 05.11.2020 | 51,71 | 52,86 | 51,71 | 52,47 | 0,40% | 155,00 |
| 04.11.2020 | 51,33 | 52,26 | 50,74 | 52,26 | 2,61% | 20,00 |
| 03.11.2020 | 50,09 | 50,93 | 50,09 | 50,93 | 2,84% | 100,00 |
| 02.11.2020 | 47,85 | 49,53 | 47,85 | 49,53 | 3,59% | - |
| 30.10.2020 | 47,09 | 48,04 | 47,09 | 47,81 | -0,91% | 185,00 |
| 29.10.2020 | 48,47 | 48,47 | 47,61 | 48,25 | -0,36% | 21,00 |
| 28.10.2020 | 49,18 | 49,18 | 48,43 | 48,43 | -1,94% | - |
| 27.10.2020 | 50,32 | 50,47 | 49,39 | 49,39 | -1,45% | 20,00 |
| 26.10.2020 | 50,54 | 50,86 | 49,94 | 50,11 | -1,03% | 20,00 |
| 23.10.2020 | 50,26 | 50,63 | 50,13 | 50,63 | 0,90% | 3,00 |
| 22.10.2020 | 49,63 | 50,18 | 49,58 | 50,18 | 0,41% | - |
| 21.10.2020 | 50,21 | 50,21 | 49,89 | 49,98 | -0,76% | 46,00 |
| 20.10.2020 | 50,06 | 50,36 | 49,50 | 50,36 | 0,26% | - |
| 19.10.2020 | 50,91 | 51,01 | 50,23 | 50,23 | -1,02% | 150,00 |
| 16.10.2020 | 50,76 | 50,80 | 50,75 | 50,75 | 1,20% | - |
| 15.10.2020 | 49,49 | 50,15 | 49,35 | 50,15 | 0,39% | 200,00 |
| 14.10.2020 | 50,13 | 50,47 | 49,78 | 49,96 | -1,47% | 120,00 |
| 13.10.2020 | 50,44 | 50,97 | 50,44 | 50,70 | 0,20% | 10,00 |
| 12.10.2020 | 50,60 | 50,60 | 50,60 | 50,60 | -1,42% | - |
| 09.10.2020 | 51,33 | 51,33 | 51,33 | 51,33 | 0,35% | - |
| 08.10.2020 | 50,52 | 51,15 | 50,52 | 51,15 | 0,67% | - |
| 07.10.2020 | 49,62 | 50,81 | 49,62 | 50,81 | 0,87% | 116,00 |
| 06.10.2020 | 49,73 | 50,37 | 49,64 | 50,37 | 1,48% | 140,00 |
| 05.10.2020 | 49,38 | 49,90 | 49,38 | 49,64 | 0,28% | 199,00 |
| 02.10.2020 | 48,65 | 49,50 | 48,61 | 49,50 | 0,48% | 75,00 |
| 01.10.2020 | 49,95 | 50,03 | 49,13 | 49,26 | -0,95% | 100,00 |
| 30.09.2020 | 48,61 | 49,74 | 48,61 | 49,73 | 2,04% | - |
| 29.09.2020 | 49,63 | 49,87 | 48,74 | 48,74 | -2,53% | - |
| 28.09.2020 | 50,00 | 50,00 | 49,53 | 50,00 | 2,74% | 1.410,00 |
| 25.09.2020 | 48,79 | 48,79 | 48,65 | 48,67 | -0,32% | - |
| 24.09.2020 | 49,03 | 49,03 | 48,82 | 48,82 | -0,92% | - |
| 23.09.2020 | 49,72 | 49,94 | 49,28 | 49,28 | -1,18% | 2,00 |
| 22.09.2020 | 49,96 | 49,96 | 49,86 | 49,87 | 0,02% | - |
| 21.09.2020 | 49,93 | 49,93 | 49,51 | 49,86 | -0,92% | - |
| 18.09.2020 | 49,13 | 50,32 | 49,13 | 50,32 | 3,75% | 41,00 |
| 17.09.2020 | 47,93 | 48,50 | 47,93 | 48,50 | 1,68% | 100,00 |
| 16.09.2020 | 48,04 | 48,04 | 47,70 | 47,70 | -2,09% | 66,00 |
| 15.09.2020 | 48,91 | 48,91 | 48,72 | 48,72 | -0,30% | 125,00 |
| 14.09.2020 | 48,88 | 48,94 | 48,87 | 48,87 | 0,93% | 325,00 |
| 11.09.2020 | 49,22 | 49,22 | 48,22 | 48,42 | -2,14% | - |
| 10.09.2020 | 50,45 | 50,45 | 49,48 | 49,48 | -1,91% | 400,00 |
| 09.09.2020 | 50,63 | 51,03 | 50,13 | 50,44 | -0,16% | 30,00 |
| 08.09.2020 | 51,22 | 51,59 | 50,30 | 50,52 | -0,89% | 120,00 |
| 07.09.2020 | 51,04 | 51,28 | 50,85 | 50,98 | -0,63% | - |
| 04.09.2020 | 51,25 | 51,30 | 51,04 | 51,30 | 0,61% | 980,00 |
| 03.09.2020 | 51,28 | 51,79 | 50,99 | 50,99 | -0,80% | 50,00 |