Echtzeit-Aktienkurs EXPRESS SCRIPTS HLDG
Bid:
Ask:
Aktienkurse zur EXPRESS SCRIPTS HLDG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2018 | 95,57 | 95,87 | 92,11 | 92,33 | -3,62% | 31.612.912,00 |
| 19.12.2018 | 94,98 | 97,70 | 94,60 | 95,80 | 0,81% | 12.738.175,00 |
| 18.12.2018 | 97,21 | 97,73 | 94,53 | 95,03 | -1,67% | 6.044.176,00 |
| 17.12.2018 | 97,40 | 97,66 | 96,26 | 96,64 | -1,61% | 6.946.163,00 |
| 14.12.2018 | 99,87 | 99,98 | 97,76 | 98,22 | -0,74% | 8.031.772,00 |
| 13.12.2018 | 97,09 | 99,18 | 97,09 | 98,95 | 2,08% | 8.429.004,00 |
| 12.12.2018 | 97,62 | 97,97 | 96,85 | 96,93 | 0,53% | 4.117.094,00 |
| 11.12.2018 | 97,08 | 97,54 | 95,70 | 96,42 | 0,43% | 4.499.128,00 |
| 10.12.2018 | 96,28 | 96,59 | 94,55 | 96,01 | 0,17% | 3.468.382,00 |
| 07.12.2018 | 97,70 | 98,57 | 95,53 | 95,85 | -2,17% | 5.394.550,00 |
| 06.12.2018 | 97,47 | 99,10 | 96,03 | 97,98 | -0,90% | 5.033.437,00 |
| 04.12.2018 | 100,64 | 100,95 | 98,73 | 98,87 | -1,76% | 5.421.427,00 |
| 03.12.2018 | 101,51 | 101,73 | 99,50 | 100,64 | -0,82% | 6.009.474,00 |
| 30.11.2018 | 101,01 | 101,49 | 100,39 | 101,47 | 0,25% | 4.674.212,00 |
| 29.11.2018 | 100,41 | 101,71 | 100,28 | 101,22 | 0,12% | 3.256.833,00 |
| 28.11.2018 | 99,61 | 101,19 | 99,24 | 101,10 | 1,57% | 5.984.412,00 |
| 27.11.2018 | 99,09 | 99,57 | 98,11 | 99,54 | 0,42% | 4.539.158,00 |
| 26.11.2018 | 97,45 | 99,84 | 97,19 | 99,12 | 2,39% | 5.134.355,00 |
| 23.11.2018 | 94,53 | 97,02 | 92,95 | 96,81 | 1,55% | 1.440.925,00 |
| 21.11.2018 | 95,05 | 97,12 | 95,05 | 95,33 | 0,04% | 6.467.128,00 |
| 20.11.2018 | 97,27 | 97,70 | 95,19 | 95,29 | -1,66% | 7.926.765,00 |
| 19.11.2018 | 97,70 | 97,96 | 96,47 | 96,90 | -0,76% | 3.764.363,00 |
| 16.11.2018 | 97,23 | 98,13 | 97,23 | 97,64 | 0,18% | 3.630.042,00 |
| 15.11.2018 | 95,97 | 98,13 | 95,66 | 97,46 | 1,02% | 3.318.435,00 |
| 14.11.2018 | 97,16 | 97,75 | 96,38 | 96,48 | -0,41% | 3.865.499,00 |
| 13.11.2018 | 98,60 | 98,73 | 96,76 | 96,88 | -1,34% | 4.444.130,00 |
| 12.11.2018 | 98,67 | 99,02 | 98,16 | 98,20 | -0,28% | 2.930.577,00 |
| 09.11.2018 | 99,35 | 99,66 | 98,45 | 98,48 | -0,85% | 3.391.869,00 |
| 08.11.2018 | 99,00 | 99,90 | 98,85 | 99,32 | -0,16% | 3.991.591,00 |
| 07.11.2018 | 98,93 | 100,43 | 98,86 | 99,48 | 1,31% | 5.331.459,00 |
| 06.11.2018 | 97,68 | 98,54 | 97,31 | 98,19 | 0,76% | 3.557.427,00 |
| 05.11.2018 | 96,75 | 97,93 | 96,75 | 97,45 | 0,73% | 2.322.127,00 |
| 02.11.2018 | 98,00 | 98,09 | 95,92 | 96,74 | -0,51% | 2.335.772,00 |
| 01.11.2018 | 98,00 | 98,98 | 96,11 | 97,24 | 0,28% | 3.953.871,00 |
| 31.10.2018 | 95,74 | 97,63 | 95,43 | 96,97 | 1,62% | 4.246.814,00 |
| 30.10.2018 | 95,40 | 95,84 | 94,43 | 95,42 | 0,58% | 2.716.583,00 |
| 29.10.2018 | 95,05 | 95,88 | 93,63 | 94,87 | 0,63% | 2.907.195,00 |
| 26.10.2018 | 94,37 | 95,27 | 93,63 | 94,28 | -1,18% | 3.492.239,00 |
| 25.10.2018 | 92,60 | 95,72 | 92,17 | 95,41 | 3,72% | 3.966.308,00 |
| 24.10.2018 | 95,41 | 95,83 | 91,92 | 91,99 | -3,69% | 5.066.042,00 |
| 23.10.2018 | 94,32 | 95,56 | 93,84 | 95,51 | 0,55% | 2.825.968,00 |
| 22.10.2018 | 95,10 | 95,77 | 94,50 | 94,99 | -0,33% | 2.372.044,00 |
| 19.10.2018 | 95,62 | 96,97 | 94,94 | 95,30 | -0,88% | 2.435.029,00 |
| 18.10.2018 | 95,59 | 96,48 | 95,46 | 96,15 | 0,40% | 2.560.820,00 |
| 17.10.2018 | 96,20 | 96,38 | 94,90 | 95,77 | -0,47% | 2.704.362,00 |
| 16.10.2018 | 94,24 | 96,34 | 94,07 | 96,22 | 2,89% | 2.754.444,00 |
| 15.10.2018 | 93,94 | 94,78 | 93,50 | 93,52 | -0,82% | 2.801.584,00 |
| 12.10.2018 | 94,49 | 95,10 | 94,01 | 94,29 | 0,59% | 3.047.268,00 |
| 11.10.2018 | 95,08 | 95,39 | 93,30 | 93,74 | -1,19% | 3.566.123,00 |
| 10.10.2018 | 96,67 | 97,22 | 94,87 | 94,87 | -1,69% | 3.602.390,00 |
| 09.10.2018 | 95,53 | 96,68 | 95,17 | 96,50 | 0,94% | 1.865.375,00 |
| 08.10.2018 | 96,07 | 96,44 | 94,92 | 95,60 | -0,45% | 2.471.381,00 |
| 05.10.2018 | 95,50 | 96,21 | 95,29 | 96,03 | 0,81% | 2.341.015,00 |
| 04.10.2018 | 95,05 | 95,68 | 94,96 | 95,26 | -0,08% | 2.244.315,00 |
| 03.10.2018 | 95,50 | 96,14 | 94,57 | 95,34 | 0,07% | 4.195.223,00 |
| 02.10.2018 | 95,20 | 95,75 | 95,07 | 95,27 | 0,22% | 2.665.309,00 |
| 01.10.2018 | 95,25 | 96,36 | 94,96 | 95,06 | 0,05% | 3.049.637,00 |
| 28.09.2018 | 94,86 | 95,37 | 94,30 | 95,01 | 0,21% | 5.123.157,00 |
| 27.09.2018 | 94,31 | 95,21 | 94,11 | 94,81 | 0,56% | 2.437.771,00 |
| 26.09.2018 | 94,40 | 95,11 | 93,80 | 94,28 | 0,21% | 4.296.135,00 |
| 25.09.2018 | 94,39 | 94,51 | 92,41 | 94,08 | -0,34% | 5.499.121,00 |
| 24.09.2018 | 94,15 | 94,85 | 94,00 | 94,40 | -0,19% | 3.967.641,00 |
| 21.09.2018 | 95,19 | 95,51 | 94,48 | 94,58 | -0,48% | 8.312.150,00 |
| 20.09.2018 | 94,79 | 95,38 | 94,79 | 95,04 | 0,42% | 5.352.115,00 |
| 19.09.2018 | 94,65 | 95,51 | 94,38 | 94,64 | -0,32% | 5.001.115,00 |
| 18.09.2018 | 94,95 | 96,05 | 94,28 | 94,94 | -0,30% | 10.885.860,00 |
| 17.09.2018 | 91,98 | 96,45 | 91,52 | 95,23 | 3,71% | 10.302.049,00 |
| 14.09.2018 | 91,02 | 91,88 | 91,01 | 91,82 | 0,55% | 2.718.538,00 |
| 13.09.2018 | 90,07 | 91,37 | 90,07 | 91,32 | 1,50% | 2.893.306,00 |
| 12.09.2018 | 89,26 | 90,05 | 89,26 | 89,97 | 0,36% | 3.298.042,00 |
| 11.09.2018 | 89,45 | 90,03 | 88,34 | 89,65 | -0,55% | 3.007.950,00 |
| 10.09.2018 | 90,72 | 91,36 | 90,09 | 90,15 | -0,72% | 2.743.963,00 |
| 07.09.2018 | 90,10 | 91,03 | 89,46 | 90,80 | 0,63% | 4.536.458,00 |
| 06.09.2018 | 89,55 | 90,38 | 89,05 | 90,23 | 0,45% | 7.023.049,00 |
| 05.09.2018 | 86,71 | 90,75 | 85,78 | 89,83 | 3,31% | 8.439.041,00 |
| 04.09.2018 | 88,21 | 88,21 | 86,93 | 86,95 | -1,22% | 3.197.973,00 |
| 31.08.2018 | 88,09 | 88,44 | 87,88 | 88,02 | -0,27% | 3.263.885,00 |
| 30.08.2018 | 88,75 | 89,60 | 88,13 | 88,26 | -0,30% | 2.796.217,00 |
| 29.08.2018 | 88,30 | 88,85 | 88,01 | 88,53 | 0,50% | 2.881.062,00 |
| 28.08.2018 | 87,51 | 88,56 | 87,49 | 88,09 | 0,32% | 3.607.557,00 |
| 27.08.2018 | 87,86 | 88,18 | 87,26 | 87,81 | -0,11% | 2.598.803,00 |
| 24.08.2018 | 87,99 | 88,46 | 87,76 | 87,91 | -0,09% | 3.795.042,00 |
| 23.08.2018 | 87,71 | 88,30 | 87,40 | 87,99 | 0,00% | 2.553.570,00 |
| 22.08.2018 | 87,71 | 88,30 | 87,40 | 87,99 | 0,16% | 2.553.570,00 |
| 21.08.2018 | 87,74 | 88,13 | 87,68 | 87,85 | -0,17% | 5.299.335,00 |
| 20.08.2018 | 87,66 | 88,30 | 87,50 | 88,00 | 0,70% | 3.991.706,00 |
| 17.08.2018 | 87,48 | 87,65 | 86,77 | 87,39 | 0,06% | 2.805.909,00 |
| 16.08.2018 | 86,35 | 87,69 | 86,20 | 87,34 | 0,80% | 5.496.190,00 |
| 15.08.2018 | 85,50 | 86,86 | 85,03 | 86,65 | 0,76% | 5.132.707,00 |
| 14.08.2018 | 84,67 | 86,07 | 84,34 | 86,00 | 2,36% | 6.722.533,00 |
| 13.08.2018 | 83,61 | 84,34 | 83,58 | 84,02 | 0,45% | 4.550.165,00 |
| 10.08.2018 | 83,06 | 85,42 | 82,76 | 83,64 | 2,22% | 8.139.578,00 |
| 09.08.2018 | 79,16 | 82,29 | 78,31 | 81,82 | 3,73% | 8.226.446,00 |
| 08.08.2018 | 79,17 | 80,69 | 75,89 | 78,88 | -0,09% | 12.231.677,00 |
| 07.08.2018 | 76,35 | 79,04 | 76,01 | 78,95 | 2,76% | 4.228.712,00 |
| 06.08.2018 | 77,14 | 77,89 | 76,00 | 76,83 | -0,89% | 3.356.777,00 |
| 03.08.2018 | 78,39 | 78,80 | 77,48 | 77,52 | -0,59% | 2.927.400,00 |
| 02.08.2018 | 75,34 | 78,86 | 75,11 | 77,98 | 4,76% | 8.141.582,00 |
| 01.08.2018 | 79,20 | 80,34 | 72,00 | 74,44 | -6,31% | 12.464.219,00 |
| 27.07.2018 | 79,16 | 79,92 | 78,26 | 79,45 | 2,44% | 1.764.567,00 |