111,438$
-0,98%
Echtzeit-Aktienkurs Cardinal Health Inc.
Bid:
Ask:
Aktienkurse zur Cardinal Health Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
08.01.2024 | 106,25 | 106,25 | 104,33 | 105,17 | -0,52% | 1.529.120,00 |
05.01.2024 | 106,37 | 106,43 | 105,10 | 105,72 | 0,15% | 1.636.602,00 |
04.01.2024 | 103,90 | 106,24 | 103,81 | 105,56 | 0,79% | 2.573.289,00 |
03.01.2024 | 103,40 | 104,87 | 102,93 | 104,73 | 2,06% | 2.393.044,00 |
02.01.2024 | 100,68 | 102,88 | 100,57 | 102,62 | 1,81% | 1.704.472,00 |
29.12.2023 | 100,38 | 101,24 | 100,16 | 100,80 | 0,52% | 1.508.919,00 |
28.12.2023 | 101,07 | 101,43 | 100,03 | 100,28 | -0,67% | 1.644.221,00 |
27.12.2023 | 100,88 | 101,14 | 100,26 | 100,96 | -0,18% | 1.538.172,00 |
26.12.2023 | 101,10 | 101,52 | 100,30 | 101,14 | -0,19% | 1.339.128,00 |
22.12.2023 | 101,56 | 101,99 | 100,71 | 101,33 | 0,09% | 1.115.854,00 |
21.12.2023 | 99,77 | 101,48 | 99,60 | 101,24 | 2,14% | 1.578.432,00 |
20.12.2023 | 101,17 | 101,17 | 99,03 | 99,12 | -2,01% | 2.344.574,00 |
19.12.2023 | 101,44 | 101,71 | 100,77 | 101,15 | 0,03% | 2.178.069,00 |
18.12.2023 | 101,63 | 102,30 | 100,51 | 101,12 | 0,63% | 2.301.683,00 |
15.12.2023 | 102,05 | 102,22 | 98,34 | 100,49 | -2,14% | 7.262.084,00 |
14.12.2023 | 104,00 | 104,21 | 100,56 | 102,69 | -4,96% | 5.262.173,00 |
13.12.2023 | 107,80 | 108,85 | 107,34 | 108,05 | 0,11% | 2.294.147,00 |
12.12.2023 | 107,27 | 108,41 | 106,73 | 107,93 | 0,90% | 1.519.068,00 |
11.12.2023 | 107,28 | 107,71 | 106,51 | 106,97 | 0,13% | 1.372.568,00 |
08.12.2023 | 106,69 | 107,03 | 105,67 | 106,83 | 0,42% | 1.245.028,00 |
07.12.2023 | 106,10 | 106,40 | 105,22 | 106,38 | 0,48% | 1.749.810,00 |
06.12.2023 | 106,94 | 106,94 | 104,91 | 105,87 | -1,19% | 1.460.493,00 |
05.12.2023 | 107,32 | 108,03 | 106,79 | 107,14 | -0,30% | 1.601.165,00 |
04.12.2023 | 106,69 | 107,56 | 106,50 | 107,46 | 0,28% | 1.774.960,00 |
01.12.2023 | 107,01 | 107,86 | 106,97 | 107,16 | 0,07% | 1.617.460,00 |
30.11.2023 | 105,01 | 107,16 | 104,85 | 107,08 | 1,69% | 2.944.390,00 |
29.11.2023 | 105,99 | 106,10 | 104,93 | 105,30 | -0,81% | 1.463.740,00 |
28.11.2023 | 106,75 | 107,15 | 105,97 | 106,16 | -0,46% | 1.034.841,00 |
27.11.2023 | 106,27 | 106,90 | 106,10 | 106,65 | 0,36% | 1.512.543,00 |
24.11.2023 | 105,85 | 106,42 | 105,70 | 106,27 | 0,37% | 531.464,00 |
22.11.2023 | 105,79 | 106,35 | 105,25 | 105,88 | 0,34% | 1.374.506,00 |
21.11.2023 | 105,33 | 106,22 | 104,74 | 105,52 | 0,25% | 2.158.587,00 |
20.11.2023 | 102,91 | 105,81 | 102,91 | 105,26 | 1,81% | 2.086.140,00 |
17.11.2023 | 103,72 | 103,95 | 102,94 | 103,39 | 0,09% | 2.693.055,00 |
16.11.2023 | 102,34 | 104,25 | 102,23 | 103,30 | 1,47% | 1.595.608,00 |
15.11.2023 | 102,85 | 103,47 | 100,92 | 101,80 | -1,07% | 3.692.387,00 |
14.11.2023 | 104,34 | 104,60 | 102,03 | 102,90 | -1,94% | 2.839.729,00 |
13.11.2023 | 104,58 | 105,50 | 104,15 | 104,94 | 0,79% | 1.750.950,00 |
10.11.2023 | 103,08 | 104,59 | 103,03 | 104,12 | 1,27% | 1.752.868,00 |
09.11.2023 | 102,18 | 103,40 | 101,96 | 102,81 | 0,53% | 1.898.831,00 |
08.11.2023 | 103,02 | 103,50 | 101,63 | 102,27 | -0,71% | 2.153.901,00 |
07.11.2023 | 101,75 | 103,30 | 101,32 | 103,00 | 1,32% | 2.808.431,00 |
06.11.2023 | 99,50 | 102,10 | 98,79 | 101,66 | 1,45% | 2.612.108,00 |
03.11.2023 | 96,27 | 102,46 | 96,11 | 100,21 | 6,86% | 5.293.083,00 |
02.11.2023 | 92,93 | 93,87 | 91,15 | 93,78 | 0,21% | 2.827.680,00 |