54,240$
-2,60%
Echtzeit-Aktienkurs CVS Health Corp.
Bid:
Ask:
Aktienkurse zur CVS Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 55,74 | 55,98 | 53,84 | 54,24 | -2,60% | 14.949.689,00 |
| 05.02.2025 | 56,39 | 56,41 | 55,26 | 55,69 | -1,17% | 7.634.917,00 |
| 04.02.2025 | 55,36 | 56,55 | 55,25 | 56,35 | 0,71% | 6.649.166,00 |
| 03.02.2025 | 56,08 | 56,67 | 55,25 | 55,95 | -0,94% | 8.603.823,00 |
| 31.01.2025 | 56,75 | 57,32 | 55,76 | 56,48 | -0,60% | 10.800.259,00 |
| 30.01.2025 | 56,60 | 57,04 | 55,32 | 56,82 | -0,14% | 10.940.169,00 |
| 29.01.2025 | 57,50 | 58,46 | 56,79 | 56,90 | -0,75% | 11.456.622,00 |
| 28.01.2025 | 56,00 | 57,62 | 56,00 | 57,33 | 2,01% | 13.986.536,00 |
| 27.01.2025 | 55,00 | 56,77 | 55,00 | 56,20 | 3,02% | 11.296.414,00 |
| 24.01.2025 | 53,56 | 54,93 | 53,29 | 54,55 | 1,36% | 13.042.934,00 |
| 23.01.2025 | 53,52 | 54,61 | 52,69 | 53,82 | 1,57% | 13.340.777,00 |
| 22.01.2025 | 52,75 | 53,50 | 52,34 | 52,99 | -0,30% | 10.561.809,00 |
| 21.01.2025 | 52,95 | 53,27 | 52,21 | 53,15 | 1,01% | 9.944.833,00 |
| 17.01.2025 | 52,23 | 52,89 | 51,80 | 52,62 | 1,27% | 13.415.643,00 |
| 16.01.2025 | 51,42 | 52,16 | 50,63 | 51,96 | -0,35% | 13.694.045,00 |
| 15.01.2025 | 51,82 | 52,28 | 51,42 | 52,14 | 1,11% | 10.375.485,00 |
| 14.01.2025 | 51,50 | 52,08 | 50,14 | 51,57 | 0,10% | 16.605.252,00 |
| 13.01.2025 | 50,35 | 51,77 | 49,52 | 51,52 | 7,31% | 25.618.762,00 |
| 10.01.2025 | 46,44 | 48,10 | 46,34 | 48,01 | 4,35% | 16.383.001,00 |
| 08.01.2025 | 45,65 | 46,18 | 44,92 | 46,01 | 0,50% | 14.272.798,00 |
| 07.01.2025 | 46,00 | 46,82 | 45,57 | 45,78 | -0,09% | 10.232.067,00 |
| 06.01.2025 | 46,00 | 47,17 | 45,69 | 45,82 | 0,11% | 16.434.104,00 |
| 03.01.2025 | 44,46 | 46,26 | 44,14 | 45,77 | 3,51% | 12.175.744,00 |
| 02.01.2025 | 45,13 | 45,36 | 44,11 | 44,22 | -1,49% | 10.576.430,00 |
| 31.12.2024 | 43,84 | 45,03 | 43,72 | 44,89 | 2,16% | 11.688.429,00 |
| 30.12.2024 | 44,12 | 44,43 | 43,65 | 43,94 | -1,24% | 12.124.411,00 |
| 27.12.2024 | 44,69 | 45,06 | 44,24 | 44,49 | -0,96% | 10.175.415,00 |
| 26.12.2024 | 44,10 | 45,69 | 44,01 | 44,92 | 1,51% | 11.245.176,00 |
| 24.12.2024 | 44,00 | 44,25 | 43,73 | 44,25 | 0,25% | 5.922.735,00 |
| 23.12.2024 | 44,35 | 44,38 | 43,56 | 44,14 | -0,50% | 15.489.938,00 |
| 20.12.2024 | 43,71 | 44,77 | 43,68 | 44,36 | 1,32% | 20.906.900,00 |
| 19.12.2024 | 44,32 | 45,29 | 43,60 | 43,78 | -3,31% | 21.532.126,00 |
| 18.12.2024 | 44,80 | 46,62 | 44,59 | 45,28 | 2,82% | 23.765.519,00 |
| 17.12.2024 | 46,00 | 46,29 | 43,93 | 44,04 | -5,49% | 29.226.154,00 |
| 16.12.2024 | 49,04 | 49,12 | 46,38 | 46,60 | -5,61% | 20.572.702,00 |
| 13.12.2024 | 49,05 | 49,94 | 48,01 | 49,37 | -0,42% | 16.809.503,00 |
| 12.12.2024 | 51,50 | 52,17 | 49,47 | 49,58 | -4,21% | 21.363.486,00 |
| 11.12.2024 | 54,60 | 54,84 | 51,73 | 51,76 | -6,15% | 17.633.862,00 |
| 10.12.2024 | 56,00 | 56,00 | 54,48 | 55,15 | -1,64% | 12.631.454,00 |
| 09.12.2024 | 55,11 | 56,27 | 54,95 | 56,07 | 1,41% | 10.624.023,00 |
| 06.12.2024 | 57,00 | 57,15 | 55,24 | 55,29 | -2,76% | 8.975.932,00 |
| 05.12.2024 | 58,11 | 58,28 | 56,47 | 56,86 | -2,05% | 8.495.472,00 |
| 04.12.2024 | 59,04 | 59,35 | 57,78 | 58,05 | -1,93% | 7.814.189,00 |
| 03.12.2024 | 59,92 | 60,05 | 59,03 | 59,19 | 0,19% | 8.389.839,00 |
| 02.12.2024 | 59,72 | 59,75 | 58,61 | 59,08 | -1,29% | 11.488.312,00 |
| 29.11.2024 | 59,76 | 60,47 | 59,61 | 59,85 | -0,18% | 3.947.297,00 |
| 27.11.2024 | 58,98 | 60,14 | 58,89 | 59,96 | 1,61% | 7.597.444,00 |
| 26.11.2024 | 59,62 | 59,84 | 58,32 | 59,01 | -1,78% | 7.795.373,00 |
| 25.11.2024 | 59,00 | 60,29 | 58,89 | 60,08 | 3,57% | 14.579.250,00 |
| 22.11.2024 | 57,10 | 58,04 | 56,62 | 58,01 | 2,08% | 10.428.507,00 |
| 20.11.2024 | 56,28 | 57,67 | 56,00 | 56,83 | 1,90% | 11.334.702,00 |
| 19.11.2024 | 55,59 | 56,71 | 55,28 | 55,77 | -0,50% | 11.446.694,00 |
| 18.11.2024 | 53,69 | 56,78 | 53,45 | 56,05 | 5,38% | 18.031.322,00 |
| 15.11.2024 | 54,99 | 55,06 | 52,71 | 53,19 | -3,45% | 16.582.725,00 |
| 14.11.2024 | 54,10 | 55,19 | 53,86 | 55,09 | 1,51% | 8.698.930,00 |
| 13.11.2024 | 53,91 | 54,63 | 53,68 | 54,27 | 0,44% | 8.035.743,00 |
| 12.11.2024 | 55,62 | 55,62 | 53,51 | 54,03 | -3,19% | 13.268.448,00 |
| 11.11.2024 | 55,58 | 56,43 | 55,16 | 55,81 | 0,49% | 8.603.738,00 |
| 08.11.2024 | 57,19 | 57,28 | 55,45 | 55,54 | -2,68% | 13.132.462,00 |
| 07.11.2024 | 61,29 | 61,69 | 57,06 | 57,07 | -7,37% | 21.881.345,00 |
| 06.11.2024 | 61,70 | 63,33 | 60,82 | 61,61 | 11,33% | 28.326.154,00 |
| 05.11.2024 | 54,50 | 55,35 | 54,31 | 55,34 | 1,26% | 10.971.318,00 |
| 04.11.2024 | 55,97 | 56,65 | 54,65 | 54,65 | -2,08% | 11.450.913,00 |
| 01.11.2024 | 56,74 | 57,23 | 55,62 | 55,81 | -1,15% | 10.584.348,00 |
| 31.10.2024 | 56,75 | 57,32 | 55,94 | 56,46 | 0,12% | 7.523.262,00 |
| 30.10.2024 | 56,26 | 56,80 | 56,16 | 56,39 | 0,25% | 8.635.295,00 |
| 29.10.2024 | 57,10 | 57,50 | 56,20 | 56,25 | -1,94% | 6.774.983,00 |
| 28.10.2024 | 56,55 | 57,72 | 56,47 | 57,36 | 1,54% | 9.013.921,00 |
| 25.10.2024 | 56,38 | 57,36 | 56,33 | 56,49 | 0,66% | 7.612.051,00 |
| 24.10.2024 | 56,69 | 57,18 | 56,09 | 56,12 | -1,16% | 8.749.676,00 |
| 23.10.2024 | 56,70 | 57,20 | 56,46 | 56,78 | -0,12% | 9.648.856,00 |
| 22.10.2024 | 57,85 | 57,93 | 56,68 | 56,85 | -2,27% | 14.455.198,00 |
| 21.10.2024 | 59,75 | 60,28 | 57,87 | 58,17 | -3,60% | 13.517.210,00 |
| 18.10.2024 | 59,54 | 60,46 | 57,47 | 60,34 | -5,23% | 42.037.177,00 |
| 17.10.2024 | 63,41 | 63,92 | 62,50 | 63,67 | -2,08% | 9.602.363,00 |
| 16.10.2024 | 65,24 | 65,83 | 64,90 | 65,02 | 0,03% | 10.552.878,00 |
| 15.10.2024 | 64,47 | 66,09 | 63,60 | 65,00 | -3,65% | 16.915.078,00 |
| 14.10.2024 | 66,77 | 67,80 | 66,52 | 67,46 | 1,25% | 12.821.184,00 |
| 11.10.2024 | 67,10 | 67,70 | 66,28 | 66,63 | -0,33% | 11.484.550,00 |
| 10.10.2024 | 67,38 | 67,67 | 66,65 | 66,85 | 1,33% | 12.691.979,00 |
| 09.10.2024 | 65,90 | 66,02 | 64,91 | 65,97 | 0,11% | 8.595.230,00 |
| 08.10.2024 | 65,30 | 66,10 | 64,95 | 65,90 | 1,00% | 10.371.420,00 |
| 07.10.2024 | 64,27 | 65,70 | 64,09 | 65,25 | 1,02% | 11.698.155,00 |
| 04.10.2024 | 63,72 | 65,57 | 63,66 | 64,59 | 2,65% | 16.304.825,00 |
| 03.10.2024 | 61,95 | 63,22 | 61,46 | 62,92 | 1,09% | 10.130.297,00 |
| 02.10.2024 | 63,01 | 63,96 | 61,89 | 62,24 | 1,14% | 22.154.162,00 |
| 01.10.2024 | 63,00 | 63,18 | 60,76 | 61,54 | -2,13% | 16.251.153,00 |
| 30.09.2024 | 63,11 | 63,60 | 62,22 | 62,88 | 2,44% | 15.888.292,00 |
| 27.09.2024 | 59,45 | 61,86 | 59,29 | 61,38 | 4,02% | 12.498.266,00 |
| 26.09.2024 | 58,74 | 59,08 | 58,35 | 59,01 | 0,63% | 7.652.538,00 |
| 25.09.2024 | 58,82 | 59,33 | 58,32 | 58,64 | 0,96% | 8.045.240,00 |
| 24.09.2024 | 57,64 | 58,23 | 57,32 | 58,08 | 0,89% | 7.809.985,00 |
| 23.09.2024 | 57,57 | 58,10 | 57,32 | 57,57 | 0,10% | 9.399.538,00 |
| 20.09.2024 | 58,00 | 58,08 | 57,13 | 57,51 | -1,52% | 10.051.942,00 |
| 19.09.2024 | 58,70 | 59,10 | 58,12 | 58,40 | -0,03% | 4.879.709,00 |
| 18.09.2024 | 57,88 | 59,19 | 57,75 | 58,42 | 1,02% | 4.992.260,00 |
| 17.09.2024 | 58,37 | 58,75 | 57,56 | 57,83 | -0,93% | 6.157.303,00 |
| 16.09.2024 | 58,32 | 58,64 | 57,88 | 58,37 | 0,67% | 5.111.956,00 |
| 13.09.2024 | 57,56 | 58,27 | 57,10 | 57,98 | 0,78% | 6.918.954,00 |
| 12.09.2024 | 56,34 | 57,74 | 55,88 | 57,53 | 2,53% | 7.111.310,00 |