Echtzeit-Aktienkurs Covetrus Inc.
Bid:
Ask:
Aktienkurse zur Covetrus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.07.2022 | 20,74 | 20,77 | 20,73 | 20,75 | 0,10% | 435.529,00 |
| 11.07.2022 | 20,76 | 20,78 | 20,73 | 20,73 | -0,10% | 544.704,00 |
| 08.07.2022 | 20,76 | 20,80 | 20,72 | 20,75 | -0,10% | 678.824,00 |
| 07.07.2022 | 20,78 | 20,81 | 20,74 | 20,77 | -0,14% | 541.641,00 |
| 06.07.2022 | 20,73 | 20,80 | 20,72 | 20,80 | 0,24% | 1.701.214,00 |
| 05.07.2022 | 20,70 | 20,79 | 20,70 | 20,75 | -0,48% | 1.520.459,00 |
| 01.07.2022 | 20,70 | 20,85 | 20,67 | 20,85 | 0,48% | 1.026.905,00 |
| 30.06.2022 | 20,65 | 20,75 | 20,64 | 20,75 | 0,10% | 1.345.212,00 |
| 29.06.2022 | 20,72 | 20,73 | 20,65 | 20,73 | 0,19% | 1.058.610,00 |
| 28.06.2022 | 20,77 | 20,78 | 20,65 | 20,69 | -0,29% | 1.773.257,00 |
| 27.06.2022 | 20,77 | 20,78 | 20,69 | 20,75 | 0,14% | 875.966,00 |
| 24.06.2022 | 20,76 | 20,80 | 20,71 | 20,72 | 0,00% | 1.156.832,00 |
| 23.06.2022 | 20,68 | 20,78 | 20,61 | 20,72 | 0,44% | 902.089,00 |
| 22.06.2022 | 20,56 | 20,70 | 20,56 | 20,63 | -0,05% | 829.585,00 |
| 21.06.2022 | 20,63 | 20,66 | 20,58 | 20,64 | 0,19% | 970.218,00 |
| 17.06.2022 | 20,57 | 20,61 | 20,50 | 20,60 | 0,34% | 2.211.192,00 |
| 16.06.2022 | 20,56 | 20,63 | 20,49 | 20,53 | -0,19% | 2.432.180,00 |
| 15.06.2022 | 20,54 | 20,62 | 20,50 | 20,57 | 0,34% | 2.189.676,00 |
| 14.06.2022 | 20,67 | 20,69 | 20,42 | 20,50 | -0,82% | 2.188.274,00 |
| 13.06.2022 | 20,40 | 20,70 | 20,40 | 20,67 | -0,14% | 3.040.605,00 |
| 10.06.2022 | 20,71 | 20,75 | 20,66 | 20,70 | -0,19% | 1.759.440,00 |
| 09.06.2022 | 20,71 | 20,75 | 20,69 | 20,74 | 0,05% | 1.822.132,00 |
| 08.06.2022 | 20,71 | 20,78 | 20,69 | 20,73 | -0,14% | 1.517.705,00 |
| 07.06.2022 | 20,66 | 20,77 | 20,66 | 20,76 | 0,34% | 1.563.178,00 |
| 06.06.2022 | 20,72 | 20,75 | 20,66 | 20,69 | -0,10% | 1.734.685,00 |
| 03.06.2022 | 20,67 | 20,74 | 20,63 | 20,71 | 0,15% | 1.638.926,00 |
| 02.06.2022 | 20,70 | 20,74 | 20,65 | 20,68 | 0,00% | 2.416.269,00 |
| 01.06.2022 | 20,78 | 20,80 | 20,65 | 20,68 | -0,67% | 2.671.712,00 |
| 31.05.2022 | 20,74 | 20,83 | 20,70 | 20,82 | 0,29% | 2.910.507,00 |
| 27.05.2022 | 20,70 | 20,80 | 20,70 | 20,76 | 0,29% | 2.539.899,00 |
| 26.05.2022 | 20,57 | 20,85 | 20,54 | 20,70 | 0,44% | 7.239.269,00 |
| 25.05.2022 | 20,45 | 20,69 | 20,43 | 20,61 | 4,83% | 33.464.811,00 |
| 24.05.2022 | 19,67 | 19,95 | 19,56 | 19,66 | -0,20% | 1.462.079,00 |
| 23.05.2022 | 19,74 | 19,92 | 19,10 | 19,70 | -0,05% | 2.855.345,00 |
| 20.05.2022 | 20,51 | 21,20 | 19,68 | 19,71 | 9,38% | 7.284.600,00 |
| 19.05.2022 | 17,00 | 18,39 | 16,99 | 18,02 | 4,34% | 1.647.230,00 |
| 18.05.2022 | 17,74 | 18,01 | 16,75 | 17,27 | -4,22% | 2.254.745,00 |
| 17.05.2022 | 16,78 | 18,04 | 16,71 | 18,03 | 9,27% | 1.606.812,00 |
| 16.05.2022 | 15,18 | 16,62 | 15,17 | 16,50 | 8,06% | 1.509.322,00 |
| 13.05.2022 | 14,88 | 15,48 | 14,88 | 15,27 | 3,04% | 717.806,00 |
| 12.05.2022 | 14,10 | 14,84 | 13,97 | 14,82 | 4,15% | 650.616,00 |
| 11.05.2022 | 14,46 | 14,79 | 14,17 | 14,23 | -1,39% | 702.825,00 |
| 10.05.2022 | 14,22 | 14,82 | 13,89 | 14,43 | 0,91% | 753.648,00 |
| 09.05.2022 | 15,11 | 15,13 | 14,16 | 14,30 | -7,44% | 789.389,00 |
| 06.05.2022 | 14,04 | 15,63 | 13,39 | 15,45 | 10,52% | 1.591.591,00 |
| 05.05.2022 | 14,85 | 14,89 | 13,77 | 13,98 | -7,36% | 760.121,00 |
| 04.05.2022 | 14,69 | 15,25 | 14,11 | 15,09 | 2,93% | 1.405.996,00 |
| 03.05.2022 | 14,50 | 14,78 | 14,19 | 14,66 | 1,73% | 1.063.746,00 |
| 02.05.2022 | 13,73 | 14,47 | 13,69 | 14,41 | 4,42% | 760.918,00 |
| 29.04.2022 | 14,14 | 14,57 | 13,73 | 13,80 | -3,77% | 751.815,00 |
| 28.04.2022 | 14,53 | 14,63 | 13,85 | 14,34 | -0,55% | 684.280,00 |
| 27.04.2022 | 14,59 | 14,84 | 14,34 | 14,42 | -0,83% | 1.256.187,00 |
| 26.04.2022 | 15,17 | 15,17 | 14,51 | 14,54 | -5,22% | 950.160,00 |
| 25.04.2022 | 14,80 | 15,40 | 14,70 | 15,34 | 3,02% | 1.075.566,00 |
| 22.04.2022 | 15,77 | 15,84 | 14,79 | 14,89 | -5,40% | 1.320.309,00 |
| 21.04.2022 | 16,31 | 16,49 | 15,65 | 15,74 | -2,42% | 940.396,00 |
| 20.04.2022 | 16,18 | 16,45 | 16,00 | 16,13 | -0,62% | 947.210,00 |
| 19.04.2022 | 15,64 | 16,29 | 15,42 | 16,23 | 4,98% | 1.211.883,00 |
| 18.04.2022 | 15,01 | 15,48 | 14,95 | 15,46 | 3,07% | 1.119.748,00 |
| 14.04.2022 | 15,33 | 15,35 | 14,84 | 15,00 | -1,19% | 1.135.958,00 |
| 13.04.2022 | 15,13 | 15,45 | 14,96 | 15,18 | 1,34% | 734.181,00 |
| 12.04.2022 | 15,63 | 15,79 | 14,91 | 14,98 | -2,98% | 847.277,00 |
| 11.04.2022 | 15,81 | 15,92 | 15,43 | 15,44 | -3,32% | 1.150.868,00 |
| 08.04.2022 | 16,53 | 16,53 | 15,91 | 15,97 | -2,50% | 605.826,00 |
| 07.04.2022 | 16,08 | 16,49 | 15,97 | 16,38 | 0,49% | 737.291,00 |
| 06.04.2022 | 16,42 | 16,60 | 15,87 | 16,30 | -1,75% | 798.333,00 |
| 05.04.2022 | 16,78 | 16,93 | 16,45 | 16,59 | -1,72% | 643.233,00 |
| 04.04.2022 | 16,99 | 17,11 | 16,51 | 16,88 | -0,76% | 571.410,00 |
| 01.04.2022 | 16,95 | 17,20 | 16,54 | 17,01 | 1,31% | 725.090,00 |
| 31.03.2022 | 17,31 | 17,38 | 16,76 | 16,79 | -2,38% | 671.681,00 |
| 30.03.2022 | 17,97 | 18,16 | 17,13 | 17,20 | -5,08% | 736.974,00 |
| 29.03.2022 | 17,38 | 18,19 | 17,38 | 18,12 | 6,09% | 1.070.721,00 |
| 28.03.2022 | 16,97 | 17,37 | 16,64 | 17,08 | 1,12% | 685.505,00 |
| 25.03.2022 | 16,96 | 17,00 | 16,64 | 16,89 | 0,06% | 741.235,00 |
| 24.03.2022 | 16,88 | 17,06 | 16,34 | 16,88 | 0,54% | 519.990,00 |
| 23.03.2022 | 16,79 | 17,19 | 16,61 | 16,79 | -1,76% | 479.393,00 |
| 22.03.2022 | 16,84 | 17,21 | 16,66 | 17,09 | 1,61% | 442.766,00 |
| 21.03.2022 | 16,77 | 17,27 | 16,59 | 16,82 | -0,18% | 436.956,00 |
| 18.03.2022 | 16,77 | 17,23 | 16,45 | 16,85 | 0,48% | 1.234.785,00 |
| 17.03.2022 | 16,59 | 16,93 | 16,11 | 16,77 | 1,39% | 472.421,00 |
| 16.03.2022 | 16,22 | 16,71 | 15,85 | 16,54 | 3,25% | 576.503,00 |
| 15.03.2022 | 16,14 | 16,29 | 15,56 | 16,02 | 0,38% | 483.716,00 |
| 14.03.2022 | 16,41 | 16,67 | 15,90 | 15,96 | -3,80% | 526.281,00 |
| 11.03.2022 | 17,72 | 17,72 | 16,57 | 16,59 | -5,52% | 340.126,00 |
| 10.03.2022 | 17,50 | 17,68 | 17,12 | 17,56 | -1,73% | 367.701,00 |
| 09.03.2022 | 17,53 | 18,08 | 17,42 | 17,87 | 3,77% | 574.842,00 |
| 08.03.2022 | 17,43 | 17,79 | 16,98 | 17,22 | -1,32% | 718.425,00 |
| 07.03.2022 | 17,61 | 17,71 | 17,10 | 17,45 | -0,74% | 442.939,00 |
| 04.03.2022 | 17,81 | 18,03 | 17,29 | 17,58 | -1,90% | 751.108,00 |
| 03.03.2022 | 17,94 | 18,04 | 17,58 | 17,92 | 0,62% | 558.301,00 |
| 02.03.2022 | 18,08 | 18,22 | 17,70 | 17,81 | -0,22% | 456.436,00 |
| 01.03.2022 | 17,72 | 18,34 | 17,51 | 17,85 | 0,73% | 657.572,00 |
| 28.02.2022 | 17,44 | 18,59 | 17,43 | 17,72 | -2,26% | 1.408.927,00 |
| 25.02.2022 | 17,03 | 18,14 | 16,84 | 18,13 | 3,60% | 668.284,00 |
| 24.02.2022 | 16,44 | 17,65 | 16,27 | 17,50 | 3,12% | 2.008.868,00 |
| 23.02.2022 | 17,79 | 17,97 | 16,94 | 16,97 | -4,02% | 619.229,00 |
| 22.02.2022 | 16,94 | 17,93 | 16,89 | 17,68 | 3,03% | 566.749,00 |
| 18.02.2022 | 17,66 | 17,91 | 17,16 | 17,16 | -3,43% | 620.419,00 |
| 17.02.2022 | 18,31 | 18,44 | 17,60 | 17,77 | -3,16% | 537.552,00 |
| 16.02.2022 | 18,18 | 18,41 | 17,94 | 18,35 | 0,49% | 754.998,00 |