52,654$
1,34%
Echtzeit-Aktienkurs CVS HEALTH Corp
Bid:
Ask:
Aktienkurse zur CVS HEALTH Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 52,23 | 52,89 | 51,80 | 52,62 | 1,27% | 13.415.643,00 |
| 16.01.2025 | 51,42 | 52,16 | 50,63 | 51,96 | -0,35% | 14.277.258,00 |
| 15.01.2025 | 51,82 | 52,28 | 51,42 | 52,14 | 1,11% | 10.969.747,00 |
| 14.01.2025 | 51,50 | 52,08 | 50,14 | 51,57 | 0,10% | 16.623.455,00 |
| 13.01.2025 | 50,35 | 51,77 | 49,52 | 51,52 | 7,31% | 25.668.839,00 |
| 10.01.2025 | 46,44 | 48,10 | 46,34 | 48,01 | 4,35% | 16.826.145,00 |
| 08.01.2025 | 45,65 | 46,18 | 44,92 | 46,01 | 0,50% | 14.272.798,00 |
| 07.01.2025 | 46,00 | 46,82 | 45,57 | 45,78 | -0,09% | 10.244.531,00 |
| 06.01.2025 | 46,00 | 47,17 | 45,69 | 45,82 | 0,11% | 16.462.547,00 |
| 03.01.2025 | 44,72 | 46,26 | 44,14 | 45,77 | 3,51% | 12.202.291,00 |
| 02.01.2025 | 45,13 | 45,36 | 44,11 | 44,22 | -1,49% | 10.626.135,00 |
| 31.12.2024 | 43,84 | 45,03 | 43,72 | 44,89 | 2,16% | 11.688.429,00 |
| 30.12.2024 | 44,24 | 44,43 | 43,65 | 43,94 | -1,24% | 12.153.651,00 |
| 27.12.2024 | 44,70 | 45,06 | 44,24 | 44,49 | -0,96% | 10.563.765,00 |
| 26.12.2024 | 44,10 | 45,69 | 44,01 | 44,92 | 1,51% | 11.338.922,00 |
| 24.12.2024 | 44,00 | 44,25 | 43,73 | 44,25 | 0,25% | 5.922.735,00 |
| 23.12.2024 | 44,35 | 44,38 | 43,56 | 44,14 | -0,50% | 16.404.972,00 |
| 20.12.2024 | 43,72 | 44,77 | 43,68 | 44,36 | 1,32% | 21.447.297,00 |
| 19.12.2024 | 44,32 | 45,29 | 43,60 | 43,78 | -3,31% | 26.006.198,00 |
| 18.12.2024 | 44,80 | 46,62 | 44,59 | 45,28 | 2,82% | 26.201.882,00 |
| 17.12.2024 | 45,97 | 46,29 | 43,93 | 44,04 | -5,49% | 29.444.304,00 |
| 16.12.2024 | 49,04 | 49,12 | 46,38 | 46,60 | -5,61% | 20.783.451,00 |
| 13.12.2024 | 49,14 | 49,94 | 48,01 | 49,37 | -0,42% | 17.647.663,00 |
| 12.12.2024 | 51,50 | 52,17 | 49,47 | 49,58 | -4,21% | 22.510.300,00 |
| 11.12.2024 | 54,60 | 54,84 | 51,73 | 51,76 | -6,15% | 17.924.972,00 |
| 10.12.2024 | 56,00 | 56,00 | 54,48 | 55,15 | -1,64% | 12.685.410,00 |
| 09.12.2024 | 55,11 | 56,27 | 54,95 | 56,07 | 1,41% | 11.534.951,00 |
| 06.12.2024 | 57,00 | 57,15 | 55,24 | 55,29 | -2,76% | 9.635.184,00 |
| 05.12.2024 | 58,11 | 58,28 | 56,47 | 56,86 | -2,05% | 9.063.465,00 |
| 04.12.2024 | 59,04 | 59,35 | 57,78 | 58,05 | -1,93% | 7.953.786,00 |
| 03.12.2024 | 59,92 | 60,05 | 59,03 | 59,19 | 0,19% | 9.011.484,00 |
| 02.12.2024 | 59,72 | 59,75 | 58,61 | 59,08 | -1,29% | 11.633.673,00 |
| 29.11.2024 | 59,76 | 60,47 | 59,61 | 59,85 | -0,18% | 3.947.743,00 |
| 27.11.2024 | 58,98 | 60,14 | 58,89 | 59,96 | 1,61% | 7.597.444,00 |
| 26.11.2024 | 59,62 | 59,84 | 58,32 | 59,01 | -1,78% | 7.885.164,00 |
| 25.11.2024 | 59,00 | 60,29 | 58,89 | 60,08 | 3,57% | 15.615.737,00 |
| 22.11.2024 | 57,20 | 58,04 | 56,62 | 58,01 | 1,59% | 11.153.900,00 |
| 21.11.2024 | 56,80 | 57,15 | 56,40 | 57,10 | 0,48% | 7.047.166,00 |
| 20.11.2024 | 56,28 | 57,67 | 56,00 | 56,83 | 1,90% | 11.449.457,00 |
| 19.11.2024 | 55,59 | 56,71 | 55,28 | 55,77 | -0,50% | 12.128.488,00 |
| 18.11.2024 | 53,69 | 56,78 | 53,45 | 56,05 | 5,38% | 18.704.097,00 |
| 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 |