111,900$
-3,64%
Echtzeit-Aktienkurs Cardinal Health Inc.
Bid:
Ask:
Aktienkurse zur Cardinal Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 117,07 | 117,07 | 111,85 | 111,90 | -3,64% | 4.391.126,00 |
| 01.11.2024 | 112,87 | 119,13 | 112,87 | 116,13 | 7,01% | 3.869.472,00 |
| 31.10.2024 | 107,66 | 109,03 | 107,11 | 108,52 | 0,58% | 2.875.505,00 |
| 30.10.2024 | 109,70 | 109,90 | 106,98 | 107,89 | -1,97% | 2.105.115,00 |
| 29.10.2024 | 110,83 | 111,68 | 109,96 | 110,06 | -0,73% | 2.098.727,00 |
| 28.10.2024 | 111,35 | 111,66 | 110,30 | 110,87 | -0,02% | 1.225.921,00 |
| 25.10.2024 | 111,81 | 111,99 | 110,52 | 110,89 | -1,13% | 1.315.113,00 |
| 24.10.2024 | 111,76 | 112,71 | 111,49 | 112,16 | 0,21% | 1.038.920,00 |
| 23.10.2024 | 112,37 | 112,90 | 111,42 | 111,92 | -0,28% | 988.706,00 |
| 22.10.2024 | 112,16 | 112,76 | 111,65 | 112,23 | -0,08% | 1.102.297,00 |
| 21.10.2024 | 112,71 | 113,19 | 111,85 | 112,32 | -0,08% | 1.401.727,00 |
| 18.10.2024 | 111,89 | 112,56 | 111,04 | 112,41 | 0,43% | 1.250.728,00 |
| 17.10.2024 | 111,28 | 112,29 | 110,92 | 111,93 | -0,55% | 1.359.255,00 |
| 16.10.2024 | 111,57 | 113,25 | 111,55 | 112,55 | 0,51% | 1.405.340,00 |
| 15.10.2024 | 111,42 | 113,41 | 111,05 | 111,98 | 0,05% | 2.048.908,00 |
| 14.10.2024 | 112,62 | 112,62 | 111,70 | 111,92 | -0,52% | 2.253.109,00 |
| 11.10.2024 | 114,16 | 114,68 | 111,93 | 112,51 | -1,17% | 1.874.304,00 |
| 10.10.2024 | 114,90 | 115,14 | 113,75 | 113,84 | -0,61% | 1.441.687,00 |
| 09.10.2024 | 112,65 | 114,68 | 112,29 | 114,54 | 1,70% | 1.289.232,00 |
| 08.10.2024 | 112,32 | 112,88 | 111,78 | 112,62 | 0,77% | 1.611.516,00 |
| 07.10.2024 | 111,71 | 112,01 | 111,37 | 111,76 | -0,20% | 1.193.316,00 |
| 04.10.2024 | 110,55 | 112,07 | 110,10 | 111,98 | 1,48% | 1.458.712,00 |
| 03.10.2024 | 110,38 | 110,51 | 109,75 | 110,35 | 0,13% | 2.229.931,00 |
| 02.10.2024 | 110,34 | 110,51 | 109,57 | 110,21 | -0,11% | 1.667.911,00 |
| 01.10.2024 | 110,46 | 110,56 | 109,43 | 110,33 | -0,17% | 1.755.634,00 |
| 30.09.2024 | 110,04 | 110,82 | 110,04 | 110,52 | 0,66% | 1.989.769,00 |
| 27.09.2024 | 109,22 | 110,30 | 109,22 | 109,79 | 0,51% | 1.683.833,00 |
| 26.09.2024 | 108,36 | 109,77 | 108,10 | 109,23 | 0,38% | 2.200.621,00 |
| 25.09.2024 | 110,10 | 110,65 | 106,54 | 108,82 | -1,24% | 2.969.819,00 |
| 24.09.2024 | 111,14 | 111,24 | 109,81 | 110,19 | -1,48% | 2.882.151,00 |
| 23.09.2024 | 112,20 | 112,79 | 110,64 | 111,84 | 0,00% | 1.902.914,00 |
| 20.09.2024 | 110,47 | 111,87 | 110,30 | 111,84 | 0,98% | 3.238.766,00 |
| 19.09.2024 | 111,47 | 112,35 | 110,35 | 110,76 | -0,58% | 1.696.418,00 |
| 18.09.2024 | 110,77 | 112,06 | 110,77 | 111,41 | 0,08% | 1.260.254,00 |
| 17.09.2024 | 112,82 | 113,22 | 111,03 | 111,32 | -1,73% | 1.806.521,00 |
| 16.09.2024 | 113,88 | 114,69 | 113,04 | 113,28 | 0,10% | 1.215.688,00 |
| 13.09.2024 | 112,50 | 113,83 | 112,04 | 113,17 | 0,69% | 1.065.457,00 |
| 12.09.2024 | 113,28 | 113,55 | 112,30 | 112,39 | -0,85% | 1.443.474,00 |
| 11.09.2024 | 113,75 | 113,89 | 112,32 | 113,35 | -0,89% | 1.929.619,00 |
| 10.09.2024 | 112,97 | 115,18 | 112,37 | 114,37 | 1,39% | 2.266.300,00 |
| 09.09.2024 | 112,50 | 113,67 | 112,07 | 112,80 | 0,92% | 1.820.645,00 |
| 06.09.2024 | 111,93 | 112,87 | 111,20 | 111,77 | 0,00% | 2.638.612,00 |
| 05.09.2024 | 113,40 | 113,66 | 111,25 | 111,77 | -1,88% | 2.672.396,00 |
| 04.09.2024 | 115,00 | 115,82 | 112,84 | 113,91 | -0,65% | 1.703.870,00 |
| 03.09.2024 | 113,01 | 116,05 | 113,01 | 114,66 | 1,72% | 2.521.135,00 |
| 30.08.2024 | 112,23 | 113,14 | 111,88 | 112,72 | 0,46% | 1.836.612,00 |
| 29.08.2024 | 111,49 | 112,37 | 111,01 | 112,20 | 1,04% | 1.905.198,00 |
| 28.08.2024 | 110,32 | 111,60 | 110,32 | 111,04 | 0,87% | 1.544.326,00 |
| 27.08.2024 | 109,84 | 110,69 | 109,34 | 110,08 | 0,43% | 1.283.696,00 |
| 26.08.2024 | 109,31 | 109,96 | 108,78 | 109,61 | 0,16% | 1.161.638,00 |
| 23.08.2024 | 110,72 | 110,82 | 109,25 | 109,44 | -0,90% | 1.314.750,00 |
| 22.08.2024 | 109,99 | 110,60 | 109,67 | 110,43 | 0,71% | 1.333.950,00 |
| 21.08.2024 | 109,23 | 110,20 | 109,16 | 109,65 | 0,71% | 1.326.432,00 |
| 20.08.2024 | 109,69 | 109,79 | 107,95 | 108,88 | -0,83% | 1.548.075,00 |
| 19.08.2024 | 109,55 | 109,90 | 108,58 | 109,79 | -0,05% | 1.297.260,00 |
| 16.08.2024 | 108,04 | 110,00 | 107,55 | 109,85 | 1,80% | 2.414.637,00 |
| 15.08.2024 | 105,01 | 108,08 | 105,01 | 107,91 | 1,46% | 3.139.542,00 |
| 14.08.2024 | 109,00 | 109,00 | 105,01 | 106,36 | 3,68% | 4.239.402,00 |
| 13.08.2024 | 100,81 | 102,81 | 100,80 | 102,58 | 1,91% | 1.966.074,00 |
| 12.08.2024 | 100,45 | 102,11 | 100,07 | 100,66 | -0,01% | 1.337.973,00 |
| 09.08.2024 | 99,00 | 101,07 | 98,07 | 100,67 | 1,77% | 1.179.339,00 |
| 08.08.2024 | 98,50 | 99,19 | 96,05 | 98,92 | -0,79% | 1.693.125,00 |
| 07.08.2024 | 99,36 | 100,75 | 98,75 | 99,71 | 0,19% | 1.505.637,00 |
| 06.08.2024 | 98,36 | 100,76 | 98,20 | 99,52 | 1,18% | 1.782.399,00 |
| 05.08.2024 | 101,38 | 102,06 | 97,83 | 98,36 | -3,19% | 1.872.098,00 |
| 02.08.2024 | 104,00 | 105,08 | 99,55 | 101,60 | -1,73% | 2.296.482,00 |
| 01.08.2024 | 101,29 | 103,45 | 101,09 | 103,39 | 2,54% | 1.689.687,00 |
| 31.07.2024 | 100,13 | 101,55 | 99,84 | 100,83 | 0,57% | 2.966.765,00 |
| 30.07.2024 | 97,98 | 100,29 | 97,98 | 100,26 | 2,12% | 1.505.084,00 |
| 29.07.2024 | 98,41 | 98,97 | 97,42 | 98,18 | -0,17% | 1.141.387,00 |
| 26.07.2024 | 97,18 | 98,84 | 97,18 | 98,35 | 1,49% | 1.349.952,00 |
| 25.07.2024 | 97,04 | 98,90 | 96,85 | 96,91 | 0,21% | 1.565.470,00 |
| 24.07.2024 | 96,19 | 96,85 | 95,13 | 96,71 | 0,91% | 1.677.336,00 |
| 23.07.2024 | 95,67 | 96,17 | 94,85 | 95,84 | 0,44% | 1.169.012,00 |
| 22.07.2024 | 95,47 | 96,70 | 94,99 | 95,42 | 0,41% | 1.492.194,00 |
| 19.07.2024 | 96,36 | 96,36 | 94,29 | 95,03 | -0,28% | 1.575.460,00 |
| 18.07.2024 | 95,67 | 96,76 | 94,99 | 95,30 | -0,70% | 1.329.039,00 |
| 17.07.2024 | 95,82 | 96,95 | 95,47 | 95,97 | 0,59% | 1.571.791,00 |
| 16.07.2024 | 94,00 | 95,50 | 93,99 | 95,41 | 1,78% | 1.500.902,00 |
| 15.07.2024 | 94,86 | 95,99 | 93,17 | 93,74 | -0,38% | 2.253.721,00 |
| 12.07.2024 | 94,99 | 95,54 | 94,02 | 94,10 | -0,38% | 1.815.118,00 |
| 11.07.2024 | 95,14 | 95,28 | 93,52 | 94,46 | -1,18% | 2.748.755,00 |
| 10.07.2024 | 96,03 | 96,32 | 95,35 | 95,59 | -0,44% | 1.582.924,00 |
| 09.07.2024 | 97,27 | 97,27 | 95,35 | 96,01 | -0,90% | 1.445.190,00 |
| 08.07.2024 | 95,99 | 97,32 | 95,99 | 96,88 | 1,03% | 1.886.111,00 |
| 05.07.2024 | 95,58 | 96,27 | 94,40 | 95,89 | 0,20% | 1.893.801,00 |
| 03.07.2024 | 96,67 | 96,96 | 95,13 | 95,70 | -0,87% | 1.121.277,00 |
| 02.07.2024 | 97,76 | 97,77 | 96,09 | 96,54 | -1,25% | 1.822.267,00 |
| 01.07.2024 | 98,17 | 99,52 | 97,41 | 97,76 | -0,57% | 1.535.841,00 |
| 28.06.2024 | 100,04 | 100,60 | 98,08 | 98,32 | -1,30% | 3.835.474,00 |
| 27.06.2024 | 100,96 | 101,40 | 98,20 | 99,62 | -1,46% | 2.338.452,00 |
| 26.06.2024 | 102,62 | 102,88 | 100,45 | 101,10 | -1,97% | 2.089.644,00 |
| 25.06.2024 | 105,65 | 105,73 | 103,12 | 103,13 | -1,69% | 1.713.257,00 |
| 24.06.2024 | 104,93 | 105,72 | 104,46 | 104,90 | 0,26% | 1.789.175,00 |
| 21.06.2024 | 104,53 | 105,14 | 103,12 | 104,63 | 0,25% | 4.254.464,00 |
| 20.06.2024 | 104,16 | 105,32 | 103,95 | 104,37 | 0,27% | 2.101.241,00 |
| 18.06.2024 | 101,17 | 105,05 | 100,82 | 104,09 | 3,11% | 2.797.755,00 |
| 17.06.2024 | 99,92 | 101,00 | 98,88 | 100,95 | 0,75% | 2.063.432,00 |
| 14.06.2024 | 100,59 | 100,96 | 99,68 | 100,20 | -0,41% | 1.378.754,00 |
| 13.06.2024 | 98,75 | 101,17 | 97,72 | 100,61 | 1,63% | 2.010.325,00 |