55,810$
-1,15%
Echtzeit-Aktienkurs CVS Health Corp.
Bid:
Ask:
Aktienkurse zur CVS Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.09.2024 | 56,35 | 56,35 | 54,81 | 56,11 | -1,46% | 9.721.429,00 |
| 10.09.2024 | 56,58 | 57,07 | 55,73 | 56,94 | 0,83% | 5.023.445,00 |
| 09.09.2024 | 57,95 | 58,14 | 55,51 | 56,47 | -2,22% | 9.007.584,00 |
| 06.09.2024 | 58,14 | 59,12 | 57,65 | 57,75 | -0,55% | 5.698.862,00 |
| 05.09.2024 | 59,50 | 59,63 | 57,40 | 58,07 | -2,07% | 6.995.380,00 |
| 04.09.2024 | 57,39 | 59,86 | 57,26 | 59,30 | 3,35% | 13.788.272,00 |
| 03.09.2024 | 57,20 | 58,50 | 57,11 | 57,38 | 0,24% | 10.696.711,00 |
| 30.08.2024 | 56,96 | 57,42 | 56,85 | 57,24 | 0,47% | 8.188.057,00 |
| 29.08.2024 | 57,35 | 57,48 | 56,50 | 56,97 | -0,47% | 9.150.695,00 |
| 28.08.2024 | 57,50 | 57,93 | 56,77 | 57,24 | -0,38% | 7.832.059,00 |
| 27.08.2024 | 58,62 | 58,74 | 57,43 | 57,46 | -2,11% | 5.908.651,00 |
| 26.08.2024 | 58,70 | 59,79 | 58,57 | 58,70 | -0,09% | 6.891.668,00 |
| 23.08.2024 | 58,06 | 58,85 | 57,77 | 58,75 | 1,75% | 9.585.916,00 |
| 22.08.2024 | 58,46 | 58,46 | 57,17 | 57,74 | -0,99% | 7.877.527,00 |
| 21.08.2024 | 58,99 | 59,24 | 58,08 | 58,32 | -0,98% | 4.622.823,00 |
| 20.08.2024 | 58,70 | 59,25 | 58,52 | 58,90 | 0,17% | 4.169.507,00 |
| 19.08.2024 | 58,41 | 59,14 | 58,38 | 58,80 | 0,77% | 6.571.550,00 |
| 16.08.2024 | 57,36 | 58,54 | 57,30 | 58,35 | 1,37% | 7.428.730,00 |
| 15.08.2024 | 56,39 | 57,57 | 56,29 | 57,56 | 2,80% | 10.019.205,00 |
| 14.08.2024 | 55,88 | 56,42 | 55,75 | 55,99 | 0,30% | 5.570.698,00 |
| 13.08.2024 | 55,90 | 56,49 | 55,75 | 55,82 | 0,02% | 7.800.071,00 |
| 12.08.2024 | 57,21 | 57,22 | 55,60 | 55,81 | -2,28% | 8.241.748,00 |
| 09.08.2024 | 57,80 | 57,85 | 56,65 | 57,11 | -1,28% | 8.294.517,00 |
| 08.08.2024 | 56,30 | 58,10 | 56,21 | 57,85 | 2,44% | 11.597.655,00 |
| 07.08.2024 | 58,00 | 58,61 | 56,27 | 56,47 | -3,21% | 14.880.814,00 |
| 06.08.2024 | 57,69 | 58,96 | 57,33 | 58,34 | 0,92% | 11.273.439,00 |
| 05.08.2024 | 58,00 | 58,76 | 57,07 | 57,81 | -2,55% | 9.441.478,00 |
| 02.08.2024 | 60,24 | 60,64 | 58,19 | 59,32 | -1,18% | 8.570.331,00 |
| 01.08.2024 | 60,88 | 61,55 | 59,45 | 60,03 | -0,50% | 8.921.358,00 |
| 31.07.2024 | 60,84 | 62,10 | 60,13 | 60,33 | -4,51% | 12.773.543,00 |
| 30.07.2024 | 61,67 | 63,92 | 61,67 | 63,18 | 2,61% | 10.151.981,00 |
| 29.07.2024 | 60,69 | 62,04 | 60,27 | 61,57 | 0,93% | 9.204.250,00 |
| 26.07.2024 | 59,02 | 61,10 | 58,91 | 61,00 | 4,01% | 12.906.207,00 |
| 25.07.2024 | 58,87 | 60,04 | 58,27 | 58,65 | 0,19% | 7.811.954,00 |
| 24.07.2024 | 58,08 | 58,63 | 57,43 | 58,54 | 0,98% | 7.622.615,00 |
| 23.07.2024 | 58,17 | 58,21 | 57,32 | 57,97 | -0,62% | 7.420.000,00 |
| 22.07.2024 | 58,88 | 59,06 | 58,08 | 58,33 | -2,08% | 7.901.631,00 |
| 19.07.2024 | 60,28 | 60,46 | 59,13 | 59,57 | -0,57% | 6.582.282,00 |
| 18.07.2024 | 61,00 | 61,99 | 59,77 | 59,91 | -2,74% | 6.421.577,00 |
| 17.07.2024 | 59,87 | 62,01 | 59,76 | 61,60 | 2,56% | 10.727.607,00 |
| 16.07.2024 | 59,32 | 60,23 | 58,81 | 60,06 | 2,37% | 9.329.430,00 |
| 15.07.2024 | 59,64 | 59,97 | 58,42 | 58,67 | -0,56% | 5.962.022,00 |
| 12.07.2024 | 58,30 | 59,57 | 57,85 | 59,00 | 1,36% | 8.134.201,00 |
| 11.07.2024 | 57,42 | 58,34 | 57,42 | 58,21 | 1,18% | 7.361.345,00 |
| 10.07.2024 | 57,87 | 58,05 | 56,36 | 57,53 | -0,16% | 9.100.099,00 |
| 09.07.2024 | 56,27 | 57,73 | 55,84 | 57,62 | 1,28% | 8.811.018,00 |
| 08.07.2024 | 56,65 | 57,38 | 56,62 | 56,89 | 0,48% | 5.870.548,00 |
| 05.07.2024 | 56,67 | 56,74 | 55,85 | 56,62 | -0,14% | 6.095.582,00 |
| 03.07.2024 | 57,56 | 57,85 | 56,45 | 56,70 | -1,43% | 5.371.350,00 |
| 02.07.2024 | 58,04 | 58,22 | 57,23 | 57,52 | -1,08% | 6.871.861,00 |
| 01.07.2024 | 59,20 | 60,02 | 57,81 | 58,15 | -1,54% | 7.806.205,00 |
| 28.06.2024 | 59,00 | 59,99 | 58,47 | 59,06 | 1,20% | 13.886.909,00 |
| 27.06.2024 | 58,37 | 58,49 | 57,22 | 58,36 | -3,74% | 15.799.031,00 |
| 26.06.2024 | 60,23 | 60,95 | 59,77 | 60,63 | 0,31% | 7.835.499,00 |
| 25.06.2024 | 61,73 | 61,98 | 60,44 | 60,44 | -2,09% | 8.397.546,00 |
| 24.06.2024 | 61,50 | 62,07 | 61,27 | 61,73 | 0,59% | 8.459.840,00 |
| 21.06.2024 | 61,12 | 61,63 | 60,48 | 61,37 | 0,61% | 20.489.699,00 |
| 20.06.2024 | 60,81 | 61,33 | 60,40 | 61,00 | -0,02% | 6.790.244,00 |
| 18.06.2024 | 61,30 | 61,87 | 60,87 | 61,01 | -0,13% | 8.908.978,00 |
| 17.06.2024 | 60,00 | 61,24 | 59,84 | 61,09 | 1,44% | 7.538.728,00 |
| 14.06.2024 | 60,92 | 60,93 | 59,16 | 60,22 | -1,33% | 11.673.231,00 |
| 13.06.2024 | 59,87 | 61,84 | 59,07 | 61,03 | 1,73% | 14.049.407,00 |
| 12.06.2024 | 59,96 | 60,33 | 59,32 | 59,99 | -0,02% | 10.615.450,00 |