78,828$
0,18%
Echtzeit-Aktienkurs CVS Health Corp.
Bid:
Ask:
Aktienkurse zur CVS Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 79,96 | 80,32 | 78,30 | 78,69 | -2,33% | 47.931,00 |
| 04.03.2026 | 80,29 | 81,09 | 79,67 | 80,57 | 0,10% | 47.931,00 |
| 03.03.2026 | 81,13 | 81,69 | 79,13 | 80,49 | -1,43% | 7.086.834,00 |
| 02.03.2026 | 79,89 | 81,68 | 79,28 | 81,66 | 2,20% | 47.931,00 |
| 27.02.2026 | 78,02 | 79,90 | 77,50 | 79,90 | 2,42% | 14.490.892,00 |
| 26.02.2026 | 76,34 | 78,68 | 76,34 | 78,01 | 2,39% | 6.297.472,00 |
| 25.02.2026 | 75,30 | 76,63 | 75,01 | 76,19 | 2,71% | 8.007.706,00 |
| 24.02.2026 | 76,96 | 76,96 | 72,92 | 74,18 | -3,66% | 12.172.736,00 |
| 23.02.2026 | 76,02 | 77,79 | 75,70 | 77,00 | 0,40% | 6.492.415,00 |
| 20.02.2026 | 77,11 | 77,50 | 75,72 | 76,69 | -0,81% | 6.172.898,00 |
| 19.02.2026 | 78,02 | 78,28 | 76,43 | 77,32 | -0,55% | 5.346.110,00 |
| 18.02.2026 | 77,90 | 78,08 | 77,01 | 77,75 | -0,58% | 5.217.247,00 |
| 17.02.2026 | 79,18 | 79,75 | 77,85 | 78,20 | -0,36% | 5.795.354,00 |
| 13.02.2026 | 77,75 | 79,09 | 77,65 | 78,48 | 0,71% | 6.721.020,00 |
| 12.02.2026 | 77,51 | 79,07 | 77,08 | 77,93 | 1,18% | 8.057.600,00 |
| 11.02.2026 | 75,70 | 77,02 | 74,34 | 77,02 | 1,74% | 10.625.426,00 |
| 10.02.2026 | 73,77 | 78,36 | 73,00 | 75,70 | -0,09% | 13.120.315,00 |
| 09.02.2026 | 77,54 | 78,67 | 75,51 | 75,77 | -3,29% | 10.729.426,00 |
| 06.02.2026 | 76,37 | 78,96 | 76,19 | 78,35 | 2,65% | 7.082.751,00 |
| 05.02.2026 | 75,23 | 77,34 | 75,02 | 76,33 | 1,45% | 8.156.640,00 |
| 04.02.2026 | 76,74 | 77,52 | 75,07 | 75,24 | -2,07% | 11.608.524,00 |
| 03.02.2026 | 75,46 | 76,89 | 75,46 | 76,83 | 1,87% | 7.162.148,00 |
| 02.02.2026 | 74,36 | 75,78 | 73,40 | 75,42 | 1,21% | 10.708.984,00 |
| 30.01.2026 | 74,11 | 74,92 | 73,26 | 74,52 | 0,11% | 10.221.471,00 |
| 29.01.2026 | 73,89 | 74,92 | 73,65 | 74,44 | 0,55% | 10.592.234,00 |
| 28.01.2026 | 71,63 | 74,36 | 71,42 | 74,03 | 2,82% | 13.569.718,00 |
| 27.01.2026 | 75,39 | 77,30 | 70,69 | 72,00 | -14,15% | 44.211.471,00 |
| 26.01.2026 | 83,25 | 84,00 | 82,50 | 83,87 | 1,04% | 9.269.552,00 |
| 23.01.2026 | 82,33 | 83,29 | 81,99 | 83,01 | 0,40% | 7.341.004,00 |
| 22.01.2026 | 80,99 | 82,68 | 80,76 | 82,68 | 1,46% | 6.423.450,00 |
| 21.01.2026 | 80,45 | 82,08 | 80,24 | 81,49 | 1,75% | 9.138.931,00 |
| 20.01.2026 | 78,34 | 80,50 | 77,60 | 80,09 | 2,01% | 10.380.036,00 |
| 19.01.2026 | 78,13 | 79,25 | 78,12 | 78,51 | -0,12% | - |
| 16.01.2026 | 81,31 | 81,56 | 78,47 | 78,60 | -3,39% | 9.597.889,00 |
| 15.01.2026 | 79,28 | 81,42 | 78,12 | 81,36 | 2,56% | 10.428.347,00 |
| 14.01.2026 | 80,86 | 80,96 | 79,21 | 79,33 | -1,67% | 4.412.314,00 |
| 13.01.2026 | 80,40 | 81,05 | 80,04 | 80,68 | 0,40% | 7.769.771,00 |
| 12.01.2026 | 80,75 | 80,95 | 78,98 | 80,36 | 0,07% | 6.655.758,00 |
| 09.01.2026 | 80,84 | 81,16 | 79,29 | 80,30 | -0,37% | 7.963.882,00 |
| 08.01.2026 | 79,88 | 81,08 | 79,21 | 80,60 | 1,02% | 7.135.403,00 |
| 07.01.2026 | 80,91 | 81,34 | 79,73 | 79,79 | -1,13% | 5.943.769,00 |
| 06.01.2026 | 80,35 | 81,76 | 79,36 | 80,70 | 0,35% | 10.618.577,00 |
| 05.01.2026 | 79,92 | 80,82 | 78,22 | 80,42 | 0,36% | 8.077.065,00 |
| 02.01.2026 | 79,29 | 80,79 | 78,61 | 80,13 | 0,97% | 5.345.067,00 |
| 31.12.2025 | 79,79 | 79,85 | 79,32 | 79,36 | -0,61% | 3.108.074,00 |
| 30.12.2025 | 80,00 | 80,24 | 79,60 | 79,85 | -0,21% | 3.333.667,00 |
| 29.12.2025 | 79,62 | 80,23 | 79,60 | 80,02 | 0,52% | 4.132.601,00 |
| 26.12.2025 | 79,05 | 79,69 | 79,02 | 79,61 | 0,62% | 3.107.345,00 |
| 24.12.2025 | 78,12 | 79,25 | 78,12 | 79,12 | 1,38% | 1.849.287,00 |
| 23.12.2025 | 78,28 | 78,48 | 77,94 | 78,04 | -0,41% | 3.792.993,00 |
| 22.12.2025 | 77,67 | 78,74 | 77,02 | 78,36 | 0,82% | 5.540.167,00 |
| 19.12.2025 | 77,87 | 78,95 | 77,40 | 77,72 | -0,09% | 12.061.242,00 |
| 18.12.2025 | 77,68 | 78,23 | 77,36 | 77,79 | -0,12% | 6.230.949,00 |
| 17.12.2025 | 78,48 | 78,59 | 77,13 | 77,88 | -0,52% | 5.983.931,00 |
| 16.12.2025 | 79,65 | 79,98 | 77,79 | 78,29 | -1,76% | 4.435.742,00 |
| 15.12.2025 | 79,75 | 79,90 | 79,19 | 79,69 | 0,34% | 5.529.232,00 |
| 12.12.2025 | 81,00 | 81,08 | 78,68 | 79,42 | -1,74% | 6.279.808,00 |
| 11.12.2025 | 78,99 | 80,89 | 78,27 | 80,83 | 2,36% | 10.744.529,00 |
| 10.12.2025 | 78,99 | 79,69 | 78,15 | 78,97 | 0,93% | 10.308.848,00 |
| 09.12.2025 | 79,15 | 80,50 | 78,21 | 78,24 | 2,23% | 12.571.553,00 |
| 08.12.2025 | 75,95 | 76,95 | 75,00 | 76,53 | 1,19% | 8.135.969,00 |
| 05.12.2025 | 76,66 | 76,89 | 74,98 | 75,63 | -1,46% | 7.190.791,00 |
| 04.12.2025 | 75,08 | 76,79 | 74,14 | 76,75 | 2,33% | 8.501.428,00 |
| 03.12.2025 | 77,88 | 77,88 | 75,00 | 75,00 | -3,38% | 7.612.922,00 |
| 02.12.2025 | 79,43 | 79,43 | 77,19 | 77,62 | -1,87% | 7.424.513,00 |
| 01.12.2025 | 79,50 | 81,06 | 78,99 | 79,10 | -1,57% | 6.170.917,00 |
| 28.11.2025 | 79,89 | 80,41 | 79,70 | 80,36 | 0,63% | 2.292.093,00 |
| 26.11.2025 | 78,79 | 80,60 | 78,29 | 79,86 | 1,77% | 7.976.463,00 |
| 25.11.2025 | 78,19 | 78,91 | 78,19 | 78,47 | 0,73% | 4.562.880,00 |
| 24.11.2025 | 78,59 | 78,95 | 77,21 | 77,90 | -0,17% | 8.033.023,00 |
| 21.11.2025 | 76,23 | 78,26 | 76,23 | 78,03 | 2,62% | 6.469.083,00 |
| 20.11.2025 | 77,00 | 77,50 | 75,95 | 76,04 | -0,67% | 5.234.496,00 |
| 19.11.2025 | 77,95 | 78,17 | 76,30 | 76,55 | -1,78% | 7.358.280,00 |
| 18.11.2025 | 78,33 | 78,44 | 77,34 | 77,94 | -0,60% | 6.119.559,00 |
| 17.11.2025 | 77,86 | 79,87 | 77,74 | 78,41 | 0,77% | 7.789.347,00 |
| 14.11.2025 | 79,38 | 79,74 | 77,75 | 77,81 | -1,80% | 5.151.821,00 |
| 13.11.2025 | 79,54 | 79,99 | 78,52 | 79,24 | -1,27% | 7.039.262,00 |
| 12.11.2025 | 79,65 | 81,72 | 79,65 | 80,26 | 0,49% | 9.320.452,00 |
| 11.11.2025 | 78,00 | 79,90 | 77,66 | 79,87 | 3,00% | 5.866.105,00 |
| 10.11.2025 | 78,14 | 79,58 | 76,50 | 77,54 | -1,84% | 6.640.973,00 |
| 07.11.2025 | 79,14 | 79,44 | 78,29 | 78,99 | 0,42% | 4.179.705,00 |
| 06.11.2025 | 78,60 | 79,86 | 78,54 | 78,66 | 0,14% | 5.606.511,00 |
| 05.11.2025 | 77,93 | 79,26 | 77,89 | 78,55 | 0,60% | 6.000.116,00 |
| 04.11.2025 | 78,26 | 79,35 | 77,56 | 78,08 | -0,46% | 7.049.919,00 |
| 03.11.2025 | 78,00 | 78,78 | 77,43 | 78,44 | 0,37% | 8.204.722,00 |
| 31.10.2025 | 76,65 | 78,23 | 76,12 | 78,15 | 1,90% | 9.680.843,00 |
| 30.10.2025 | 76,08 | 79,00 | 75,92 | 76,69 | -4,85% | 14.120.164,00 |
| 29.10.2025 | 82,50 | 85,15 | 80,33 | 80,60 | -1,95% | 14.783.506,00 |
| 28.10.2025 | 83,74 | 83,74 | 81,61 | 82,20 | -0,30% | 9.852.797,00 |
| 27.10.2025 | 81,31 | 82,56 | 80,88 | 82,45 | 0,63% | 6.129.008,00 |
| 24.10.2025 | 81,52 | 82,16 | 81,09 | 81,93 | 1,07% | 5.501.408,00 |
| 23.10.2025 | 81,21 | 81,55 | 80,48 | 81,06 | -1,16% | - |
| 22.10.2025 | 82,96 | 83,03 | 81,74 | 82,01 | -1,24% | 6.361.145,00 |
| 21.10.2025 | 82,36 | 83,52 | 82,08 | 83,04 | 0,68% | 6.220.401,00 |
| 20.10.2025 | 82,46 | 82,63 | 81,52 | 82,48 | -0,05% | 5.703.563,00 |
| 17.10.2025 | 81,36 | 82,95 | 81,25 | 82,52 | 1,41% | - |
| 16.10.2025 | 80,81 | 81,91 | 80,63 | 81,37 | 0,87% | 6.735.935,00 |
| 15.10.2025 | 80,00 | 81,93 | 79,85 | 80,67 | 1,27% | 11.762.211,00 |
| 14.10.2025 | 78,31 | 79,94 | 77,75 | 79,66 | 1,56% | 12.540.030,00 |
| 13.10.2025 | 77,54 | 79,68 | 77,37 | 78,44 | 0,69% | 8.435.993,00 |