87,850$
-1,44%
Echtzeit-Aktienkurs CVS Health Corp.
Bid:
Ask:
Aktienkurse zur CVS Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2026 | 89,51 | 90,02 | 87,83 | 87,85 | -1,44% | 7.889.413,00 |
| 25.09.2026 | 85,35 | 89,35 | 84,70 | 89,13 | 4,80% | 15.722.555,00 |
| 24.09.2026 | 85,83 | 86,01 | 84,50 | 85,05 | -0,94% | 7.363.893,00 |
| 23.09.2026 | 86,70 | 86,98 | 85,67 | 85,86 | -1,42% | 7.092.330,00 |
| 22.09.2026 | 87,69 | 88,28 | 86,68 | 87,10 | -0,57% | 8.631.639,00 |
| 21.09.2026 | 88,73 | 88,91 | 87,19 | 87,60 | -1,40% | 9.291.605,00 |
| 18.09.2026 | 90,09 | 90,48 | 88,15 | 88,84 | -1,58% | 21.658.194,00 |
| 17.09.2026 | 92,00 | 92,14 | 90,17 | 90,27 | -1,58% | 7.288.673,00 |
| 16.09.2026 | 94,46 | 94,95 | 91,44 | 91,72 | -2,93% | 7.217.362,00 |
| 15.09.2026 | 95,74 | 95,75 | 93,84 | 94,49 | -1,11% | 5.001.509,00 |
| 14.09.2026 | 95,44 | 96,01 | 95,28 | 95,55 | 0,94% | 4.342.121,00 |
| 11.09.2026 | 95,78 | 96,41 | 93,91 | 94,66 | -0,66% | 4.239.804,00 |
| 10.09.2026 | 96,01 | 97,32 | 94,88 | 95,29 | -0,09% | 3.858.904,00 |
| 09.09.2026 | 97,39 | 97,98 | 92,79 | 95,38 | -0,72% | 6.077.839,00 |
| 08.09.2026 | 95,83 | 96,73 | 95,24 | 96,07 | -0,69% | 4.149.548,00 |
| 04.09.2026 | 96,59 | 97,69 | 96,29 | 96,74 | -0,47% | 4.499.060,00 |
| 03.09.2026 | 97,10 | 98,07 | 95,67 | 97,20 | -0,03% | 4.716.633,00 |
| 02.09.2026 | 97,82 | 98,50 | 96,90 | 97,23 | -0,38% | 5.328.483,00 |
| 01.09.2026 | 94,89 | 97,61 | 94,68 | 97,60 | 3,93% | 8.329.747,00 |
| 31.08.2026 | 93,22 | 94,37 | 92,85 | 93,91 | 0,91% | 10.596.288,00 |
| 28.08.2026 | 93,40 | 93,93 | 93,01 | 93,06 | 0,15% | 3.992.203,00 |
| 27.08.2026 | 93,60 | 94,15 | 92,85 | 92,92 | -1,48% | 4.326.770,00 |
| 26.08.2026 | 93,00 | 94,86 | 92,91 | 94,32 | 1,53% | 6.146.153,00 |
| 25.08.2026 | 94,11 | 94,11 | 92,71 | 92,90 | -1,29% | 4.099.035,00 |
| 24.08.2026 | 93,15 | 94,19 | 92,54 | 94,11 | 1,17% | 8.494.634,00 |
| 21.08.2026 | 94,00 | 94,39 | 92,35 | 93,02 | -0,67% | 5.588.387,00 |
| 20.08.2026 | 93,23 | 94,26 | 93,21 | 93,65 | 0,00% | 6.346.816,00 |
| 19.08.2026 | 95,41 | 95,91 | 93,26 | 93,65 | -1,33% | 6.347.883,00 |
| 18.08.2026 | 94,37 | 95,25 | 93,89 | 94,91 | 0,96% | 6.833.508,00 |
| 17.08.2026 | 96,29 | 96,50 | 93,74 | 94,01 | -3,24% | 7.245.758,00 |
| 14.08.2026 | 94,60 | 97,51 | 94,41 | 97,16 | 2,28% | 9.433.976,00 |
| 13.08.2026 | 95,44 | 96,12 | 94,49 | 94,99 | 0,29% | 6.449.787,00 |
| 12.08.2026 | 93,75 | 95,15 | 93,15 | 94,72 | 1,30% | 6.862.877,00 |
| 11.08.2026 | 95,47 | 96,36 | 93,01 | 93,50 | -2,27% | 7.748.556,00 |
| 10.08.2026 | 95,33 | 96,34 | 94,68 | 95,67 | -0,03% | 6.993.968,00 |
| 07.08.2026 | 95,20 | 96,28 | 94,57 | 95,70 | -0,54% | 12.155.988,00 |
| 06.08.2026 | 100,98 | 101,00 | 96,10 | 96,22 | -2,93% | 10.479.022,00 |
| 05.08.2026 | 93,72 | 100,55 | 93,50 | 99,12 | -5,08% | 18.494.878,00 |
| 04.08.2026 | 105,00 | 105,00 | 103,27 | 104,42 | -0,90% | 7.203.645,00 |
| 03.08.2026 | 105,36 | 105,69 | 104,25 | 105,37 | 0,90% | 5.374.887,00 |
| 31.07.2026 | 105,49 | 105,77 | 104,31 | 104,43 | -0,75% | 7.074.346,00 |
| 30.07.2026 | 105,00 | 105,48 | 103,01 | 105,22 | -0,66% | 7.711.480,00 |
| 29.07.2026 | 109,89 | 110,00 | 105,84 | 105,92 | -3,13% | 6.773.517,00 |
| 28.07.2026 | 107,76 | 109,59 | 107,08 | 109,34 | 2,12% | 6.563.729,00 |
| 27.07.2026 | 107,41 | 107,88 | 105,36 | 107,07 | -0,62% | 7.742.238,00 |
| 24.07.2026 | 107,65 | 108,39 | 106,91 | 107,74 | 0,80% | 5.368.042,00 |
| 23.07.2026 | 107,27 | 107,55 | 106,00 | 106,89 | -1,10% | 5.796.979,00 |
| 22.07.2026 | 110,23 | 110,68 | 107,87 | 108,08 | -2,28% | 8.929.441,00 |
| 21.07.2026 | 107,84 | 110,62 | 107,30 | 110,60 | 2,78% | 9.302.930,00 |
| 20.07.2026 | 107,31 | 108,90 | 107,13 | 107,61 | 0,13% | 6.506.951,00 |
| 17.07.2026 | 107,27 | 108,97 | 106,61 | 107,47 | 0,91% | 6.605.752,00 |
| 16.07.2026 | 108,12 | 108,67 | 105,68 | 106,50 | 0,56% | 9.847.865,00 |
| 15.07.2026 | 105,54 | 107,94 | 103,56 | 105,91 | -0,25% | 6.917.787,00 |
| 14.07.2026 | 106,59 | 106,93 | 105,10 | 106,18 | 0,26% | 9.383.601,00 |
| 13.07.2026 | 105,00 | 106,40 | 104,62 | 105,90 | 1,68% | 7.192.990,00 |
| 10.07.2026 | 103,69 | 105,46 | 102,40 | 104,15 | 1,30% | 5.966.547,00 |
| 09.07.2026 | 104,77 | 105,15 | 102,34 | 102,81 | -1,59% | 7.732.923,00 |
| 08.07.2026 | 104,32 | 105,69 | 103,75 | 104,47 | 0,13% | 4.753.467,00 |
| 07.07.2026 | 103,65 | 104,52 | 102,40 | 104,33 | 2,20% | 4.817.556,00 |
| 06.07.2026 | 105,09 | 105,38 | 101,78 | 102,08 | -2,52% | 5.708.450,00 |
| 02.07.2026 | 104,58 | 105,23 | 103,22 | 104,72 | -0,09% | 5.522.758,00 |
| 01.07.2026 | 103,41 | 104,87 | 102,76 | 104,81 | 1,31% | 7.427.590,00 |
| 30.06.2026 | 104,07 | 104,67 | 102,69 | 103,45 | -0,13% | 5.531.634,00 |
| 29.06.2026 | 103,80 | 104,34 | 103,04 | 103,58 | -0,73% | 4.784.906,00 |
| 26.06.2026 | 104,86 | 106,15 | 103,55 | 104,34 | -0,31% | 9.670.038,00 |
| 25.06.2026 | 102,28 | 104,94 | 102,28 | 104,66 | 2,74% | 8.917.061,00 |
| 24.06.2026 | 101,87 | 102,41 | 99,81 | 101,87 | 0,30% | 8.252.692,00 |
| 23.06.2026 | 101,56 | 102,05 | 100,79 | 101,57 | 0,27% | 5.966.387,00 |
| 22.06.2026 | 99,79 | 103,12 | 99,00 | 101,30 | 3,03% | 9.442.329,00 |
| 18.06.2026 | 99,16 | 99,22 | 97,84 | 98,32 | -0,85% | 21.578.828,00 |
| 17.06.2026 | 100,31 | 100,77 | 98,56 | 99,16 | -1,55% | 6.019.739,00 |
| 16.06.2026 | 100,73 | 101,00 | 98,75 | 100,72 | 0,04% | 4.973.075,00 |
| 15.06.2026 | 100,86 | 101,38 | 98,87 | 100,68 | -1,26% | 7.369.780,00 |
| 12.06.2026 | 100,89 | 102,77 | 100,01 | 101,96 | 1,47% | 11.061.244,00 |
| 11.06.2026 | 98,24 | 100,55 | 97,10 | 100,48 | 2,51% | 13.997.307,00 |
| 10.06.2026 | 97,76 | 98,61 | 96,13 | 98,02 | 0,99% | 8.610.669,00 |
| 09.06.2026 | 96,70 | 97,52 | 95,92 | 97,06 | -0,02% | 6.172.028,00 |
| 08.06.2026 | 95,95 | 97,27 | 94,89 | 97,08 | 1,20% | 5.912.583,00 |
| 05.06.2026 | 94,97 | 96,63 | 94,97 | 95,93 | 1,17% | 9.595.530,00 |
| 04.06.2026 | 93,55 | 94,87 | 93,00 | 94,82 | 3,78% | 11.094.194,00 |
| 03.06.2026 | 90,05 | 93,32 | 90,00 | 91,37 | 2,09% | 7.550.907,00 |
| 02.06.2026 | 90,55 | 91,20 | 89,42 | 89,50 | -1,24% | 5.525.625,00 |
| 01.06.2026 | 91,13 | 91,85 | 90,19 | 90,62 | -0,40% | 5.077.430,00 |
| 29.05.2026 | 92,67 | 93,58 | 90,57 | 90,98 | -2,14% | 9.420.218,00 |
| 28.05.2026 | 92,21 | 94,18 | 91,98 | 92,97 | 0,98% | 6.900.375,00 |
| 27.05.2026 | 90,99 | 92,09 | 90,65 | 92,07 | 1,48% | 5.400.458,00 |
| 26.05.2026 | 93,06 | 93,51 | 90,71 | 90,73 | -2,71% | 5.621.290,00 |
| 22.05.2026 | 93,29 | 94,15 | 93,00 | 93,26 | -0,06% | 4.838.610,00 |
| 21.05.2026 | 93,16 | 93,93 | 92,56 | 93,32 | 0,04% | 6.284.336,00 |
| 20.05.2026 | 95,10 | 96,37 | 93,00 | 93,28 | -0,96% | 7.832.340,00 |
| 19.05.2026 | 95,21 | 95,46 | 93,92 | 94,18 | -1,89% | 12.771.181,00 |
| 18.05.2026 | 95,70 | 96,45 | 94,88 | 95,99 | 0,10% | 7.206.468,00 |
| 15.05.2026 | 97,63 | 97,87 | 95,84 | 95,89 | -1,30% | 8.752.600,00 |
| 14.05.2026 | 98,32 | 98,43 | 96,58 | 97,15 | -0,98% | 9.277.130,00 |
| 13.05.2026 | 95,50 | 98,22 | 94,30 | 98,11 | 3,11% | 12.543.600,00 |
| 12.05.2026 | 92,22 | 95,36 | 91,50 | 95,15 | 3,18% | 12.769.548,00 |
| 11.05.2026 | 91,16 | 92,77 | 90,63 | 92,22 | 1,84% | 11.037.852,00 |
| 08.05.2026 | 88,00 | 90,89 | 87,36 | 90,55 | 3,65% | 11.131.293,00 |
| 07.05.2026 | 87,00 | 87,99 | 86,22 | 87,36 | 0,58% | 9.257.593,00 |
| 06.05.2026 | 85,51 | 88,63 | 85,12 | 86,86 | 7,65% | 15.173.528,00 |