77,929$
1,55%
Echtzeit-Aktienkurs CVS HEALTH Corp
Bid:
Ask:
Aktienkurse zur CVS HEALTH Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.10.2025 | 78,16 | 78,99 | 77,38 | 77,90 | 1,51% | 8.329.882,00 |
| 09.10.2025 | 77,25 | 77,66 | 76,53 | 76,74 | -0,25% | 5.963.898,00 |
| 08.10.2025 | 77,35 | 77,92 | 75,63 | 76,93 | -0,25% | 5.062.612,00 |
| 07.10.2025 | 77,35 | 77,90 | 76,64 | 77,12 | 0,36% | 4.606.499,00 |
| 06.10.2025 | 77,20 | 77,69 | 76,59 | 76,84 | -0,82% | 5.894.811,00 |
| 03.10.2025 | 77,62 | 79,14 | 77,23 | 77,47 | 0,03% | - |
| 02.10.2025 | 76,34 | 77,76 | 76,27 | 77,45 | 0,75% | 4.905.815,00 |
| 01.10.2025 | 75,33 | 77,54 | 75,25 | 76,87 | 1,96% | 11.095.158,00 |
| 30.09.2025 | 75,23 | 75,83 | 73,83 | 75,39 | -0,24% | 7.294.212,00 |
| 29.09.2025 | 75,69 | 75,85 | 74,09 | 75,57 | -0,26% | 6.605.459,00 |
| 26.09.2025 | 74,94 | 75,95 | 74,53 | 75,77 | 1,55% | 4.900.774,00 |
| 25.09.2025 | 76,63 | 76,79 | 74,11 | 74,61 | -2,32% | 6.884.243,00 |
| 24.09.2025 | 76,61 | 77,34 | 76,04 | 76,38 | -0,16% | 6.860.507,00 |
| 23.09.2025 | 75,09 | 76,92 | 74,91 | 76,50 | 1,82% | 5.938.867,00 |
| 22.09.2025 | 74,29 | 75,77 | 73,80 | 75,13 | 0,28% | 7.226.584,00 |
| 19.09.2025 | 74,69 | 76,24 | 74,36 | 74,92 | 0,67% | 13.445.816,00 |
| 18.09.2025 | 73,42 | 74,46 | 73,18 | 74,42 | 0,57% | 5.324.732,00 |
| 17.09.2025 | 73,73 | 74,84 | 73,51 | 74,00 | 0,71% | 4.301.546,00 |
| 16.09.2025 | 73,45 | 73,73 | 72,39 | 73,48 | 0,03% | 6.585.020,00 |
| 15.09.2025 | 74,87 | 75,00 | 72,51 | 73,46 | -2,03% | 7.703.360,00 |
| 12.09.2025 | 74,42 | 75,55 | 74,42 | 74,98 | 0,42% | 6.400.838,00 |
| 11.09.2025 | 73,83 | 75,00 | 73,28 | 74,67 | 0,95% | 9.974.611,00 |
| 10.09.2025 | 72,07 | 74,00 | 71,96 | 73,97 | 3,09% | 11.451.736,00 |
| 09.09.2025 | 71,56 | 73,05 | 70,72 | 71,75 | 2,12% | 10.585.460,00 |
| 08.09.2025 | 73,83 | 73,99 | 69,60 | 70,26 | -4,77% | 13.143.296,00 |
| 05.09.2025 | 73,38 | 74,49 | 73,06 | 73,78 | 0,12% | 5.075.189,00 |
| 04.09.2025 | 73,42 | 73,91 | 72,91 | 73,69 | 0,50% | 4.995.135,00 |
| 03.09.2025 | 74,06 | 74,45 | 72,87 | 73,32 | -1,04% | 6.700.646,00 |
| 02.09.2025 | 72,98 | 74,53 | 72,88 | 74,09 | 1,29% | 8.987.905,00 |
| 29.08.2025 | 72,24 | 73,23 | 72,16 | 73,15 | 1,40% | 6.394.440,00 |
| 28.08.2025 | 71,97 | 72,30 | 71,11 | 72,14 | 0,29% | 5.195.201,00 |
| 27.08.2025 | 71,63 | 72,09 | 71,57 | 71,93 | 0,53% | 3.588.113,00 |
| 26.08.2025 | 71,25 | 71,79 | 71,06 | 71,55 | 0,48% | 5.333.468,00 |
| 25.08.2025 | 71,33 | 71,64 | 70,40 | 71,21 | -0,13% | 4.687.170,00 |
| 22.08.2025 | 71,82 | 72,30 | 71,10 | 71,30 | -0,18% | 6.983.571,00 |
| 21.08.2025 | 70,83 | 72,12 | 70,55 | 71,43 | 0,86% | 7.071.358,00 |
| 20.08.2025 | 71,01 | 71,36 | 70,65 | 70,82 | -0,21% | 4.983.974,00 |
| 19.08.2025 | 70,03 | 71,08 | 69,81 | 70,97 | 1,14% | 5.233.136,00 |
| 18.08.2025 | 70,28 | 71,05 | 69,40 | 70,17 | 2,29% | 9.246.348,00 |
| 15.08.2025 | 68,20 | 69,13 | 67,42 | 68,60 | 2,80% | 8.252.531,00 |
| 14.08.2025 | 66,61 | 67,16 | 66,24 | 66,73 | 1,26% | 5.872.715,00 |
| 13.08.2025 | 65,65 | 66,34 | 65,27 | 65,90 | 0,60% | 5.686.290,00 |
| 12.08.2025 | 64,53 | 65,70 | 64,32 | 65,51 | 0,97% | 4.868.675,00 |
| 11.08.2025 | 65,65 | 66,25 | 64,74 | 64,88 | -1,01% | 5.556.335,00 |
| 08.08.2025 | 63,54 | 65,62 | 63,30 | 65,54 | 3,08% | 6.461.670,00 |
| 07.08.2025 | 63,63 | 63,83 | 62,55 | 63,58 | 0,09% | 4.515.500,00 |
| 06.08.2025 | 63,20 | 63,90 | 62,52 | 63,52 | 0,16% | 5.292.166,00 |
| 05.08.2025 | 61,41 | 64,03 | 61,35 | 63,42 | 3,21% | 9.061.866,00 |
| 04.08.2025 | 62,02 | 62,44 | 61,42 | 61,45 | -1,63% | 7.866.240,00 |
| 01.08.2025 | 62,32 | 62,70 | 61,19 | 62,47 | 0,60% | 11.382.008,00 |
| 31.07.2025 | 65,51 | 66,92 | 61,23 | 62,10 | -0,32% | 27.417.854,00 |
| 30.07.2025 | 61,70 | 62,88 | 61,00 | 62,30 | 3,83% | 15.343.835,00 |
| 29.07.2025 | 59,80 | 60,94 | 58,99 | 60,00 | 0,60% | 11.026.760,00 |
| 28.07.2025 | 60,56 | 61,13 | 59,35 | 59,64 | -1,75% | 8.953.575,00 |
| 25.07.2025 | 59,61 | 61,17 | 59,44 | 60,70 | 3,32% | 10.881.915,00 |
| 24.07.2025 | 61,65 | 61,65 | 58,50 | 58,75 | -5,01% | 12.438.604,00 |
| 23.07.2025 | 61,34 | 62,05 | 60,97 | 61,85 | 1,26% | 5.448.640,00 |
| 22.07.2025 | 61,08 | 62,20 | 60,86 | 61,08 | -0,91% | 6.686.925,00 |
| 21.07.2025 | 62,44 | 62,55 | 61,53 | 61,64 | -0,52% | 7.020.363,00 |
| 18.07.2025 | 63,35 | 63,44 | 61,50 | 61,96 | -2,12% | 8.612.043,00 |
| 17.07.2025 | 63,33 | 63,88 | 62,48 | 63,30 | -0,78% | 7.352.264,00 |
| 16.07.2025 | 64,00 | 64,71 | 63,73 | 63,80 | -0,22% | 5.830.963,00 |
| 15.07.2025 | 64,60 | 64,67 | 63,28 | 63,94 | -0,65% | 5.956.059,00 |
| 14.07.2025 | 64,72 | 64,77 | 64,06 | 64,36 | -0,65% | 6.864.509,00 |
| 11.07.2025 | 65,10 | 65,24 | 64,21 | 64,78 | -1,28% | 7.022.490,00 |
| 10.07.2025 | 66,85 | 66,88 | 65,36 | 65,62 | -1,56% | 6.327.975,00 |
| 09.07.2025 | 67,04 | 67,17 | 65,58 | 66,66 | -0,42% | 6.330.122,00 |
| 08.07.2025 | 66,77 | 67,40 | 66,65 | 66,94 | 0,39% | 4.279.605,00 |
| 07.07.2025 | 67,19 | 67,43 | 65,96 | 66,68 | -1,11% | 6.419.036,00 |
| 03.07.2025 | 66,92 | 67,78 | 66,63 | 67,43 | 1,25% | 3.770.987,00 |
| 02.07.2025 | 68,90 | 69,11 | 66,54 | 66,60 | -4,28% | 10.820.113,00 |
| 01.07.2025 | 68,76 | 70,23 | 68,75 | 69,58 | 0,87% | 5.673.386,00 |
| 30.06.2025 | 68,68 | 69,17 | 68,25 | 68,98 | 0,72% | 6.047.223,00 |
| 27.06.2025 | 67,99 | 68,82 | 67,87 | 68,49 | 0,51% | 5.937.351,00 |
| 26.06.2025 | 66,73 | 68,54 | 66,72 | 68,14 | 2,67% | 8.085.269,00 |
| 25.06.2025 | 67,34 | 67,41 | 66,07 | 66,37 | -1,79% | 7.573.589,00 |
| 24.06.2025 | 66,54 | 68,21 | 66,54 | 67,58 | 1,15% | 10.270.555,00 |
| 23.06.2025 | 66,43 | 67,12 | 65,87 | 66,81 | 0,36% | 6.845.635,00 |
| 20.06.2025 | 66,98 | 67,50 | 66,54 | 66,57 | -0,40% | 11.829.885,00 |
| 18.06.2025 | 66,85 | 67,51 | 66,49 | 66,84 | -0,37% | 5.209.806,00 |
| 17.06.2025 | 67,69 | 68,60 | 66,67 | 67,09 | -0,92% | 6.094.147,00 |
| 16.06.2025 | 67,55 | 68,31 | 66,68 | 67,71 | 0,37% | 7.578.448,00 |
| 13.06.2025 | 66,17 | 67,77 | 66,10 | 67,46 | 1,67% | 7.562.262,00 |
| 12.06.2025 | 65,63 | 66,36 | 64,82 | 66,35 | 0,96% | 6.562.684,00 |
| 11.06.2025 | 64,15 | 65,75 | 64,11 | 65,72 | 2,27% | 7.422.438,00 |
| 10.06.2025 | 63,81 | 64,53 | 63,70 | 64,26 | 0,63% | 5.529.664,00 |
| 09.06.2025 | 63,88 | 64,31 | 63,55 | 63,86 | 0,44% | 3.683.956,00 |
| 06.06.2025 | 63,46 | 63,81 | 63,13 | 63,58 | 0,79% | 3.265.796,00 |
| 05.06.2025 | 63,87 | 64,14 | 62,61 | 63,08 | -0,77% | 6.600.790,00 |
| 04.06.2025 | 63,61 | 64,47 | 63,54 | 63,57 | -0,03% | 5.854.114,00 |
| 03.06.2025 | 63,41 | 64,02 | 62,85 | 63,59 | -0,02% | 6.453.716,00 |
| 02.06.2025 | 63,56 | 64,07 | 62,83 | 63,60 | -0,69% | 6.674.938,00 |
| 30.05.2025 | 62,91 | 64,57 | 62,18 | 64,04 | 2,01% | 13.309.084,00 |
| 29.05.2025 | 61,99 | 63,08 | 61,78 | 62,78 | 0,53% | 10.633.172,00 |
| 28.05.2025 | 62,00 | 63,37 | 61,75 | 62,45 | 1,81% | 9.157.560,00 |
| 27.05.2025 | 60,97 | 61,65 | 60,41 | 61,34 | 0,84% | 7.439.932,00 |
| 23.05.2025 | 60,62 | 60,88 | 59,66 | 60,83 | 1,01% | 8.143.085,00 |
| 22.05.2025 | 61,30 | 61,47 | 59,91 | 60,22 | -3,04% | 10.044.291,00 |
| 21.05.2025 | 62,65 | 63,24 | 62,04 | 62,11 | -2,56% | 6.199.706,00 |
| 20.05.2025 | 62,85 | 64,09 | 62,66 | 63,74 | 1,53% | 7.395.723,00 |