53,177$
-3,47%
Echtzeit-Aktienkurs CVS Health Corp.
Bid:
Ask:
Aktienkurse zur CVS Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 54,99 | 55,06 | 52,71 | 53,19 | -3,45% | 16.695.415,00 |
| 14.11.2024 | 54,10 | 55,19 | 53,86 | 55,09 | 1,51% | 8.792.260,00 |
| 13.11.2024 | 53,91 | 54,63 | 53,68 | 54,27 | 0,44% | 8.050.715,00 |
| 12.11.2024 | 55,62 | 55,62 | 53,51 | 54,03 | -3,19% | 15.970.330,00 |
| 11.11.2024 | 55,58 | 56,43 | 55,16 | 55,81 | 0,49% | 11.570.603,00 |
| 08.11.2024 | 57,19 | 57,28 | 55,45 | 55,54 | -2,68% | 13.650.265,00 |
| 07.11.2024 | 61,29 | 61,69 | 57,06 | 57,07 | -7,37% | 22.292.314,00 |
| 06.11.2024 | 61,70 | 63,33 | 60,82 | 61,61 | 11,33% | 29.141.144,00 |
| 05.11.2024 | 54,50 | 55,35 | 54,31 | 55,34 | 1,26% | 11.114.958,00 |
| 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% | 13.589.357,00 |
| 31.10.2024 | 56,75 | 57,32 | 55,94 | 56,46 | 0,12% | 7.558.969,00 |
| 30.10.2024 | 56,26 | 56,80 | 56,16 | 56,39 | 0,25% | 8.643.009,00 |
| 29.10.2024 | 57,10 | 57,50 | 56,20 | 56,25 | -1,94% | 6.814.034,00 |
| 28.10.2024 | 56,55 | 57,72 | 56,47 | 57,36 | 1,54% | 9.021.590,00 |
| 25.10.2024 | 56,38 | 57,36 | 56,33 | 56,49 | 0,66% | 8.439.033,00 |
| 24.10.2024 | 56,69 | 57,18 | 56,09 | 56,12 | -1,16% | 8.811.371,00 |
| 23.10.2024 | 56,70 | 57,20 | 56,46 | 56,78 | -0,12% | 9.942.318,00 |
| 22.10.2024 | 57,85 | 57,93 | 56,68 | 56,85 | -2,27% | 14.553.594,00 |
| 21.10.2024 | 59,75 | 60,28 | 57,87 | 58,17 | -3,60% | 13.579.739,00 |
| 18.10.2024 | 59,54 | 60,46 | 57,47 | 60,34 | -5,23% | 42.250.233,00 |
| 17.10.2024 | 63,41 | 63,92 | 62,50 | 63,67 | -2,08% | 9.744.265,00 |
| 16.10.2024 | 65,24 | 65,83 | 64,90 | 65,02 | 0,03% | 10.734.041,00 |
| 15.10.2024 | 64,47 | 66,09 | 63,60 | 65,00 | -3,65% | 17.216.591,00 |
| 14.10.2024 | 66,77 | 67,80 | 66,52 | 67,46 | 1,25% | 13.436.322,00 |
| 11.10.2024 | 67,10 | 67,70 | 66,28 | 66,63 | -0,33% | 12.908.846,00 |
| 10.10.2024 | 67,38 | 67,67 | 66,65 | 66,85 | 1,33% | 12.759.810,00 |
| 09.10.2024 | 65,90 | 66,02 | 64,91 | 65,97 | 0,11% | 8.604.812,00 |
| 08.10.2024 | 65,30 | 66,10 | 64,95 | 65,90 | 1,00% | 10.476.557,00 |
| 07.10.2024 | 64,27 | 65,70 | 64,09 | 65,25 | 1,02% | 11.720.108,00 |
| 04.10.2024 | 63,72 | 65,57 | 63,66 | 64,59 | 2,65% | 16.313.877,00 |
| 03.10.2024 | 61,95 | 63,22 | 61,46 | 62,92 | 1,09% | 10.141.644,00 |
| 02.10.2024 | 63,01 | 63,96 | 61,89 | 62,24 | 1,14% | 22.297.771,00 |
| 01.10.2024 | 63,00 | 63,18 | 60,76 | 61,54 | -2,13% | 16.285.914,00 |
| 30.09.2024 | 63,11 | 63,60 | 62,22 | 62,88 | 2,44% | 16.059.750,00 |
| 27.09.2024 | 59,45 | 61,86 | 59,29 | 61,38 | 4,02% | 12.510.217,00 |
| 26.09.2024 | 58,74 | 59,08 | 58,35 | 59,01 | 0,63% | 8.357.246,00 |
| 25.09.2024 | 58,82 | 59,33 | 58,32 | 58,64 | 0,96% | 11.270.733,00 |
| 24.09.2024 | 57,64 | 58,23 | 57,32 | 58,08 | 0,89% | 7.813.642,00 |
| 23.09.2024 | 57,57 | 58,10 | 57,32 | 57,57 | 0,10% | 9.407.147,00 |
| 20.09.2024 | 58,00 | 58,08 | 57,13 | 57,51 | -1,52% | 10.239.966,00 |
| 19.09.2024 | 58,70 | 59,10 | 58,12 | 58,40 | -0,03% | 4.885.434,00 |
| 18.09.2024 | 57,88 | 59,19 | 57,75 | 58,42 | 1,02% | 5.104.313,00 |
| 17.09.2024 | 58,37 | 58,75 | 57,56 | 57,83 | -0,93% | 6.171.148,00 |
| 16.09.2024 | 58,32 | 58,64 | 57,88 | 58,37 | 0,67% | 5.169.872,00 |
| 13.09.2024 | 57,56 | 58,27 | 57,10 | 57,98 | 0,78% | 7.429.524,00 |
| 12.09.2024 | 56,34 | 57,74 | 55,88 | 57,53 | 2,53% | 7.140.186,00 |
| 11.09.2024 | 56,35 | 56,35 | 54,81 | 56,11 | -1,46% | 9.768.354,00 |
| 10.09.2024 | 56,58 | 57,07 | 55,73 | 56,94 | 0,83% | 5.113.498,00 |
| 09.09.2024 | 57,95 | 58,14 | 55,51 | 56,47 | -2,22% | 9.140.105,00 |
| 06.09.2024 | 58,14 | 59,12 | 57,65 | 57,75 | -0,55% | 6.263.025,00 |
| 05.09.2024 | 59,50 | 59,63 | 57,40 | 58,07 | -2,07% | 7.022.197,00 |
| 04.09.2024 | 57,39 | 59,86 | 57,26 | 59,30 | 3,35% | 14.231.267,00 |
| 03.09.2024 | 57,20 | 58,50 | 57,11 | 57,38 | 0,24% | 11.601.613,00 |
| 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% | 9.180.970,00 |
| 28.08.2024 | 57,50 | 57,93 | 56,77 | 57,24 | -0,38% | 7.963.588,00 |
| 27.08.2024 | 58,62 | 58,74 | 57,43 | 57,46 | -2,11% | 6.180.854,00 |
| 26.08.2024 | 58,70 | 59,79 | 58,57 | 58,70 | -0,09% | 6.892.582,00 |
| 23.08.2024 | 58,06 | 58,85 | 57,77 | 58,75 | 1,75% | 9.614.381,00 |
| 22.08.2024 | 58,46 | 58,46 | 57,17 | 57,74 | -0,99% | 7.883.056,00 |
| 21.08.2024 | 58,99 | 59,24 | 58,08 | 58,32 | -0,98% | 4.730.369,00 |
| 20.08.2024 | 58,70 | 59,25 | 58,51 | 58,90 | 0,17% | 4.178.664,00 |
| 19.08.2024 | 58,41 | 59,14 | 58,38 | 58,80 | 0,77% | 7.469.140,00 |
| 16.08.2024 | 57,36 | 58,54 | 57,30 | 58,35 | 1,37% | 7.442.666,00 |
| 15.08.2024 | 56,39 | 57,57 | 56,29 | 57,56 | 2,80% | 10.041.033,00 |
| 14.08.2024 | 55,88 | 56,42 | 55,75 | 55,99 | 0,30% | 5.873.232,00 |
| 13.08.2024 | 55,90 | 56,49 | 55,75 | 55,82 | 0,02% | 7.839.264,00 |
| 12.08.2024 | 57,21 | 57,22 | 55,60 | 55,81 | -2,28% | 8.390.242,00 |
| 09.08.2024 | 57,80 | 57,85 | 56,65 | 57,11 | -1,28% | 8.345.205,00 |
| 08.08.2024 | 56,30 | 58,10 | 56,21 | 57,85 | 2,44% | 11.683.608,00 |
| 07.08.2024 | 58,00 | 58,61 | 56,27 | 56,47 | -3,21% | 14.975.963,00 |
| 06.08.2024 | 57,69 | 58,96 | 57,33 | 58,34 | 0,92% | 11.471.861,00 |
| 05.08.2024 | 58,00 | 58,76 | 57,07 | 57,81 | -2,55% | 9.479.794,00 |
| 02.08.2024 | 60,24 | 60,64 | 58,19 | 59,32 | -1,18% | 8.695.521,00 |
| 01.08.2024 | 60,88 | 61,55 | 59,45 | 60,03 | -0,50% | 9.214.930,00 |
| 31.07.2024 | 60,84 | 62,10 | 60,13 | 60,33 | -4,51% | 12.826.552,00 |
| 30.07.2024 | 61,67 | 63,92 | 61,67 | 63,18 | 2,61% | 10.469.408,00 |
| 29.07.2024 | 60,69 | 62,04 | 60,27 | 61,57 | 0,93% | 9.237.813,00 |
| 26.07.2024 | 59,02 | 61,10 | 58,91 | 61,00 | 4,01% | 14.553.173,00 |
| 25.07.2024 | 58,87 | 60,04 | 58,27 | 58,65 | 0,19% | 8.178.244,00 |
| 24.07.2024 | 58,08 | 58,63 | 57,43 | 58,54 | 0,98% | 10.223.211,00 |
| 23.07.2024 | 58,17 | 58,21 | 57,32 | 57,97 | -0,62% | 7.460.520,00 |
| 22.07.2024 | 58,88 | 59,06 | 58,08 | 58,33 | -2,08% | 7.913.647,00 |
| 19.07.2024 | 60,28 | 60,46 | 59,13 | 59,57 | -0,57% | 7.143.914,00 |
| 18.07.2024 | 61,00 | 61,99 | 59,77 | 59,91 | -2,74% | 6.968.921,00 |
| 17.07.2024 | 59,87 | 62,01 | 59,76 | 61,60 | 2,56% | 12.382.503,00 |
| 16.07.2024 | 59,32 | 60,23 | 58,81 | 60,06 | 2,37% | 9.724.216,00 |
| 15.07.2024 | 59,64 | 59,97 | 58,42 | 58,67 | -0,56% | 6.186.530,00 |
| 12.07.2024 | 58,30 | 59,57 | 57,85 | 59,00 | 1,36% | 8.220.232,00 |
| 11.07.2024 | 57,42 | 58,34 | 57,42 | 58,21 | 1,18% | 7.531.390,00 |
| 10.07.2024 | 57,87 | 58,05 | 56,36 | 57,53 | -0,16% | 11.035.018,00 |
| 09.07.2024 | 56,27 | 57,73 | 55,84 | 57,62 | 1,28% | 8.833.790,00 |
| 08.07.2024 | 56,65 | 57,38 | 56,62 | 56,89 | 0,48% | 5.908.211,00 |
| 05.07.2024 | 56,67 | 56,74 | 55,85 | 56,62 | -0,14% | 6.275.293,00 |
| 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% | 7.143.034,00 |
| 01.07.2024 | 59,20 | 60,02 | 57,81 | 58,15 | -1,54% | 8.337.910,00 |
| 28.06.2024 | 59,00 | 59,99 | 58,47 | 59,06 | 1,20% | 14.343.538,00 |
| 27.06.2024 | 58,37 | 58,49 | 57,22 | 58,36 | -3,74% | 16.224.729,00 |