54,140€
0,43%
Echtzeit-Aktienkurs CVS HEALTH Corp
Bid:
Ask:
Aktienkurse zur CVS HEALTH Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 53,92 | 54,79 | 53,51 | 54,49 | 1,07% | 31,00 |
| 20.11.2024 | 52,82 | 55,02 | 52,80 | 53,92 | 2,33% | 90,00 |
| 19.11.2024 | 52,99 | 53,70 | 52,21 | 52,69 | -0,51% | - |
| 18.11.2024 | 50,67 | 53,86 | 50,49 | 52,96 | 4,83% | 250,00 |
| 15.11.2024 | 51,98 | 52,47 | 49,77 | 50,52 | -3,55% | - |
| 14.11.2024 | 51,49 | 52,67 | 51,08 | 52,38 | 1,93% | 200,00 |
| 13.11.2024 | 50,86 | 51,88 | 50,54 | 51,39 | 1,00% | - |
| 12.11.2024 | 52,49 | 52,90 | 50,23 | 50,88 | -2,90% | - |
| 11.11.2024 | 52,05 | 53,16 | 51,77 | 52,40 | 1,08% | 228,00 |
| 08.11.2024 | 53,05 | 53,99 | 51,55 | 51,84 | -1,89% | - |
| 07.11.2024 | 57,55 | 57,58 | 52,61 | 52,84 | -7,94% | 1.050,00 |
| 06.11.2024 | 53,00 | 61,64 | 50,06 | 57,39 | 13,32% | 504,00 |
| 05.11.2024 | 50,39 | 50,87 | 49,76 | 50,65 | 0,80% | 68,00 |
| 04.11.2024 | 51,20 | 51,99 | 50,03 | 50,25 | -2,28% | 180,00 |
| 01.11.2024 | 51,85 | 52,71 | 51,11 | 51,42 | -1,44% | 200,00 |
| 31.10.2024 | 51,89 | 52,70 | 51,46 | 52,17 | 0,46% | 120,00 |
| 30.10.2024 | 52,12 | 52,46 | 51,63 | 51,93 | -0,34% | 600,00 |
| 29.10.2024 | 53,04 | 53,31 | 51,75 | 52,10 | -1,77% | 130,00 |
| 28.10.2024 | 52,61 | 53,52 | 52,14 | 53,04 | 1,37% | - |
| 25.10.2024 | 52,02 | 53,07 | 51,87 | 52,33 | 0,98% | 170,00 |
| 24.10.2024 | 52,62 | 52,98 | 51,56 | 51,82 | -1,56% | 50,00 |
| 23.10.2024 | 52,56 | 53,36 | 52,29 | 52,64 | -0,06% | 50,00 |
| 22.10.2024 | 53,64 | 53,87 | 52,25 | 52,67 | -2,09% | 125,00 |
| 21.10.2024 | 55,08 | 55,55 | 53,24 | 53,79 | -3,19% | - |
| 18.10.2024 | 58,56 | 58,90 | 50,67 | 55,56 | -5,53% | 159,00 |
| 17.10.2024 | 59,84 | 60,14 | 57,59 | 58,81 | -1,80% | 3.698,00 |
| 16.10.2024 | 59,71 | 60,78 | 59,52 | 59,89 | 0,29% | 2.905,00 |
| 15.10.2024 | 62,00 | 62,15 | 58,23 | 59,72 | -3,50% | 20,00 |
| 14.10.2024 | 60,95 | 62,44 | 60,29 | 61,88 | 1,53% | 30,00 |
| 11.10.2024 | 61,38 | 61,94 | 60,30 | 60,95 | -0,30% | 115,00 |
| 10.10.2024 | 60,80 | 61,94 | 60,64 | 61,14 | 1,38% | 800,00 |
| 09.10.2024 | 59,99 | 60,59 | 59,27 | 60,30 | 0,46% | - |
| 08.10.2024 | 59,43 | 60,47 | 59,12 | 60,03 | 0,93% | 34,00 |
| 07.10.2024 | 58,80 | 59,88 | 58,32 | 59,47 | 1,04% | 240,00 |
| 04.10.2024 | 57,10 | 59,75 | 57,03 | 58,86 | 3,15% | 600,00 |
| 03.10.2024 | 56,35 | 57,67 | 55,69 | 57,06 | 1,26% | 54,00 |
| 02.10.2024 | 55,62 | 58,17 | 54,38 | 56,35 | 1,32% | 378,00 |
| 01.10.2024 | 57,95 | 58,15 | 54,74 | 55,61 | -1,49% | 548,00 |
| 30.09.2024 | 55,40 | 57,13 | 54,73 | 56,45 | 2,69% | 440,00 |
| 27.09.2024 | 52,89 | 55,67 | 52,80 | 54,97 | 4,11% | 82,00 |
| 26.09.2024 | 52,78 | 53,06 | 52,03 | 52,80 | 0,17% | 290,00 |
| 25.09.2024 | 51,72 | 53,06 | 51,71 | 52,71 | 1,39% | - |
| 24.09.2024 | 51,75 | 52,29 | 51,44 | 51,99 | 0,38% | - |
| 23.09.2024 | 51,60 | 52,41 | 51,42 | 51,79 | 0,45% | 20,00 |
| 20.09.2024 | 52,26 | 52,50 | 50,99 | 51,56 | -1,48% | - |
| 19.09.2024 | 52,83 | 53,18 | 51,91 | 52,34 | -0,50% | 300,00 |
| 18.09.2024 | 52,07 | 53,25 | 51,81 | 52,60 | 1,08% | - |
| 17.09.2024 | 52,43 | 53,29 | 51,55 | 52,04 | -0,78% | - |
| 16.09.2024 | 52,19 | 52,89 | 51,99 | 52,45 | 0,20% | - |
| 13.09.2024 | 51,89 | 52,60 | 51,44 | 52,35 | 0,71% | 12,00 |
| 12.09.2024 | 51,05 | 52,48 | 43,81 | 51,98 | 2,04% | 150,00 |
| 11.09.2024 | 51,33 | 51,59 | 49,61 | 50,94 | -1,35% | - |
| 10.09.2024 | 51,07 | 52,01 | 50,45 | 51,63 | 0,94% | 260,00 |
| 09.09.2024 | 52,28 | 52,63 | 50,25 | 51,15 | -1,80% | - |
| 06.09.2024 | 52,26 | 53,28 | 50,77 | 52,09 | -0,41% | - |
| 05.09.2024 | 53,58 | 53,78 | 51,48 | 52,30 | -2,23% | 150,00 |
| 04.09.2024 | 51,72 | 54,16 | 51,69 | 53,50 | 2,93% | 320,00 |
| 03.09.2024 | 51,85 | 53,00 | 51,45 | 51,97 | 0,16% | 40,00 |
| 02.09.2024 | 51,82 | 52,66 | 50,96 | 51,89 | 0,23% | - |
| 30.08.2024 | 51,49 | 52,25 | 51,21 | 51,77 | 0,71% | 300,00 |
| 29.08.2024 | 51,41 | 52,12 | 50,96 | 51,40 | -0,19% | 75,00 |
| 28.08.2024 | 51,68 | 52,13 | 50,86 | 51,50 | 0,24% | - |
| 27.08.2024 | 52,56 | 52,85 | 51,13 | 51,38 | -2,35% | 130,00 |
| 26.08.2024 | 52,52 | 53,59 | 52,27 | 52,61 | 0,24% | 300,00 |
| 23.08.2024 | 51,96 | 52,85 | 51,85 | 52,49 | 1,02% | 24,00 |
| 22.08.2024 | 52,33 | 52,83 | 51,23 | 51,96 | -0,65% | - |
| 21.08.2024 | 53,03 | 53,31 | 51,78 | 52,30 | -1,24% | - |
| 20.08.2024 | 53,01 | 53,46 | 52,59 | 52,95 | -0,20% | - |
| 19.08.2024 | 52,78 | 53,59 | 51,51 | 53,06 | 0,24% | - |
| 16.08.2024 | 52,42 | 53,35 | 52,02 | 52,93 | 1,42% | - |
| 15.08.2024 | 51,39 | 52,70 | 50,86 | 52,19 | 2,65% | - |
| 14.08.2024 | 50,89 | 51,32 | 50,55 | 50,85 | 0,17% | 50,00 |
| 13.08.2024 | 51,13 | 51,59 | 50,50 | 50,76 | -0,57% | 217,00 |
| 12.08.2024 | 52,31 | 52,58 | 50,66 | 51,05 | -2,39% | - |
| 09.08.2024 | 52,99 | 53,26 | 51,78 | 52,30 | -1,37% | - |
| 08.08.2024 | 51,55 | 53,45 | 51,25 | 53,03 | 2,55% | - |
| 07.08.2024 | 53,16 | 54,38 | 50,83 | 51,71 | -3,57% | - |
| 06.08.2024 | 53,00 | 54,18 | 52,26 | 53,62 | 1,56% | 7,00 |
| 05.08.2024 | 53,74 | 53,89 | 51,85 | 52,80 | -2,86% | 305,00 |
| 02.08.2024 | 55,42 | 56,46 | 53,03 | 54,35 | -2,30% | - |
| 01.08.2024 | 55,99 | 57,10 | 54,86 | 55,63 | -0,22% | - |
| 31.07.2024 | 58,29 | 58,49 | 55,31 | 55,75 | -4,62% | 250,00 |
| 30.07.2024 | 56,88 | 59,36 | 56,81 | 58,45 | 3,26% | - |
| 29.07.2024 | 56,34 | 57,54 | 55,72 | 56,61 | 0,74% | - |
| 26.07.2024 | 54,18 | 56,52 | 53,51 | 56,19 | 3,87% | - |
| 25.07.2024 | 54,08 | 55,40 | 53,47 | 54,10 | 0,19% | - |
| 24.07.2024 | 53,23 | 54,30 | 52,83 | 54,00 | 1,10% | 50,00 |
| 23.07.2024 | 53,73 | 54,20 | 52,61 | 53,41 | -0,31% | - |
| 22.07.2024 | 54,29 | 54,44 | 53,20 | 53,58 | -2,64% | - |
| 19.07.2024 | 55,24 | 55,82 | 54,06 | 55,03 | 0,10% | 14,00 |
| 18.07.2024 | 56,44 | 56,89 | 54,59 | 54,98 | -2,42% | 412,00 |
| 17.07.2024 | 55,04 | 56,95 | 54,47 | 56,34 | 1,76% | - |
| 16.07.2024 | 53,83 | 55,48 | 53,50 | 55,37 | 2,82% | 24,00 |
| 15.07.2024 | 54,40 | 55,32 | 53,49 | 53,85 | -0,54% | - |
| 12.07.2024 | 53,65 | 54,90 | 53,05 | 54,14 | 1,09% | - |
| 11.07.2024 | 53,02 | 53,95 | 52,61 | 53,56 | 1,31% | - |
| 10.07.2024 | 53,23 | 53,67 | 51,88 | 52,86 | -0,66% | 387,00 |
| 09.07.2024 | 52,61 | 53,63 | 51,53 | 53,21 | 1,24% | 54,00 |
| 08.07.2024 | 52,21 | 53,22 | 52,02 | 52,56 | 0,62% | 110,00 |
| 05.07.2024 | 52,38 | 52,65 | 51,59 | 52,24 | -0,46% | 2,00 |