62,540$
3,42%
Echtzeit-Aktienkurs CVS HEALTH Corp
Bid:
Ask:
Aktienkurse zur CVS HEALTH Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 60,58 | 62,69 | 60,39 | 62,53 | 3,41% | 10.649.803,00 |
| 15.05.2025 | 59,98 | 60,48 | 58,35 | 60,47 | 0,72% | 11.223.103,00 |
| 14.05.2025 | 61,20 | 61,71 | 59,82 | 60,04 | -0,76% | 13.069.860,00 |
| 13.05.2025 | 62,61 | 62,81 | 60,30 | 60,50 | -6,65% | 19.166.173,00 |
| 12.05.2025 | 65,51 | 66,47 | 63,05 | 64,81 | -3,23% | 20.517.403,00 |
| 09.05.2025 | 67,73 | 67,76 | 66,81 | 66,97 | -1,30% | 6.357.680,00 |
| 08.05.2025 | 66,98 | 68,52 | 66,53 | 67,85 | 1,60% | 9.927.778,00 |
| 07.05.2025 | 66,31 | 67,16 | 65,84 | 66,78 | 0,83% | 9.279.914,00 |
| 06.05.2025 | 67,00 | 67,29 | 65,91 | 66,23 | -1,30% | 6.987.315,00 |
| 05.05.2025 | 68,23 | 68,28 | 66,91 | 67,10 | -0,53% | 10.652.814,00 |
| 02.05.2025 | 69,75 | 70,30 | 67,03 | 67,46 | -2,87% | 14.304.957,00 |
| 01.05.2025 | 72,50 | 72,51 | 69,27 | 69,45 | 4,11% | 20.880.060,00 |
| 30.04.2025 | 65,75 | 66,82 | 65,36 | 66,71 | 2,58% | 12.539.506,00 |
| 29.04.2025 | 64,88 | 65,41 | 64,42 | 65,03 | 0,15% | 9.314.682,00 |
| 28.04.2025 | 65,55 | 66,15 | 64,20 | 64,93 | -0,60% | 7.700.420,00 |
| 25.04.2025 | 65,87 | 65,99 | 64,93 | 65,32 | -0,91% | 5.022.331,00 |
| 24.04.2025 | 65,85 | 65,99 | 65,21 | 65,92 | 0,53% | 7.013.973,00 |
| 23.04.2025 | 65,50 | 66,43 | 64,83 | 65,57 | 0,18% | 10.834.845,00 |
| 22.04.2025 | 64,91 | 65,75 | 64,30 | 65,45 | 0,43% | 9.118.127,00 |
| 21.04.2025 | 67,18 | 67,45 | 64,45 | 65,17 | -3,15% | 9.699.576,00 |
| 17.04.2025 | 65,42 | 67,83 | 64,00 | 67,29 | -1,84% | 16.055.652,00 |
| 16.04.2025 | 69,22 | 69,81 | 68,20 | 68,55 | -0,54% | 6.899.934,00 |
| 15.04.2025 | 69,42 | 69,71 | 68,48 | 68,92 | -0,40% | 11.114.424,00 |
| 14.04.2025 | 70,00 | 70,02 | 68,83 | 69,20 | -0,45% | 12.125.903,00 |
| 11.04.2025 | 69,00 | 69,99 | 68,00 | 69,51 | 0,78% | 12.537.410,00 |
| 10.04.2025 | 69,68 | 70,89 | 68,34 | 68,97 | -1,72% | 15.828.669,00 |
| 09.04.2025 | 66,44 | 71,22 | 66,38 | 70,18 | 3,77% | 17.725.028,00 |
| 08.04.2025 | 71,09 | 71,45 | 66,90 | 67,63 | 5,92% | 24.570.348,00 |
| 07.04.2025 | 62,30 | 64,75 | 60,33 | 63,85 | 0,30% | 13.158.542,00 |
| 04.04.2025 | 65,62 | 66,98 | 63,50 | 63,66 | -5,70% | 13.295.586,00 |
| 03.04.2025 | 65,97 | 69,18 | 65,59 | 67,51 | -0,82% | 12.204.243,00 |
| 02.04.2025 | 67,55 | 68,17 | 67,17 | 68,07 | 0,13% | 6.405.730,00 |
| 01.04.2025 | 67,83 | 68,14 | 67,09 | 67,98 | 0,34% | 8.641.465,00 |
| 31.03.2025 | 66,91 | 68,20 | 66,66 | 67,75 | 0,91% | 7.457.542,00 |
| 28.03.2025 | 67,70 | 67,91 | 66,52 | 67,14 | -0,67% | 6.582.262,00 |
| 27.03.2025 | 67,07 | 68,07 | 66,81 | 67,59 | 0,58% | 6.039.570,00 |
| 26.03.2025 | 66,83 | 67,47 | 66,63 | 67,20 | 1,08% | 6.992.800,00 |
| 25.03.2025 | 67,99 | 67,99 | 65,89 | 66,48 | -1,61% | 7.537.491,00 |
| 24.03.2025 | 67,57 | 68,50 | 67,25 | 67,57 | 0,78% | 11.329.580,00 |
| 21.03.2025 | 68,46 | 68,69 | 67,01 | 67,05 | -2,32% | 18.108.069,00 |
| 20.03.2025 | 67,93 | 68,87 | 67,62 | 68,64 | 1,07% | 7.205.558,00 |
| 19.03.2025 | 67,85 | 68,15 | 66,92 | 67,91 | 0,50% | 5.873.606,00 |
| 18.03.2025 | 66,65 | 68,10 | 66,34 | 67,57 | 1,38% | 11.776.044,00 |
| 17.03.2025 | 65,59 | 67,10 | 65,52 | 66,65 | 1,48% | 6.860.648,00 |
| 14.03.2025 | 66,35 | 67,25 | 65,46 | 65,68 | -0,11% | 9.004.080,00 |
| 13.03.2025 | 64,40 | 67,04 | 64,40 | 65,75 | 1,40% | 7.690.122,00 |
| 12.03.2025 | 64,74 | 66,33 | 64,44 | 64,84 | -0,22% | 10.330.757,00 |
| 11.03.2025 | 65,63 | 65,83 | 64,66 | 64,98 | -0,38% | 7.301.358,00 |
| 10.03.2025 | 65,73 | 66,98 | 65,02 | 65,23 | -1,66% | 8.340.979,00 |
| 07.03.2025 | 64,41 | 67,09 | 64,00 | 66,33 | 1,66% | 10.083.059,00 |
| 06.03.2025 | 65,71 | 66,10 | 64,49 | 65,25 | -1,06% | 5.966.212,00 |
| 05.03.2025 | 64,16 | 66,40 | 64,02 | 65,95 | 2,71% | 6.642.923,00 |
| 04.03.2025 | 64,33 | 65,41 | 64,02 | 64,21 | -1,06% | 7.218.096,00 |
| 03.03.2025 | 65,76 | 66,36 | 64,32 | 64,90 | -1,25% | 7.078.804,00 |
| 28.02.2025 | 64,28 | 65,90 | 64,20 | 65,72 | 1,92% | 10.476.172,00 |
| 27.02.2025 | 64,03 | 65,03 | 63,76 | 64,48 | 0,97% | 8.275.885,00 |
| 26.02.2025 | 63,60 | 64,06 | 62,59 | 63,86 | 0,31% | 6.558.598,00 |
| 25.02.2025 | 63,02 | 63,93 | 62,13 | 63,66 | 1,02% | 10.320.234,00 |
| 24.02.2025 | 63,58 | 64,10 | 62,60 | 63,02 | -0,72% | 8.157.966,00 |
| 21.02.2025 | 62,88 | 65,29 | 62,02 | 63,48 | -2,47% | 14.117.577,00 |
| 20.02.2025 | 66,25 | 66,31 | 64,99 | 65,09 | -1,97% | 8.453.837,00 |
| 19.02.2025 | 65,80 | 67,17 | 65,31 | 66,40 | 1,27% | 9.736.897,00 |
| 18.02.2025 | 64,85 | 66,89 | 64,51 | 65,57 | -0,39% | 10.141.569,00 |
| 14.02.2025 | 66,89 | 66,99 | 65,58 | 65,83 | -0,81% | 10.210.477,00 |
| 13.02.2025 | 63,86 | 67,34 | 63,56 | 66,37 | 4,98% | 20.989.143,00 |
| 12.02.2025 | 60,61 | 64,11 | 60,50 | 63,22 | 14,95% | 36.562.085,00 |
| 11.02.2025 | 54,56 | 55,94 | 54,06 | 55,00 | 1,31% | 12.665.542,00 |
| 10.02.2025 | 54,39 | 54,42 | 53,36 | 54,29 | 0,52% | 10.097.607,00 |
| 07.02.2025 | 54,54 | 54,81 | 53,90 | 54,01 | -0,42% | 5.911.537,00 |
| 06.02.2025 | 55,78 | 55,98 | 53,84 | 54,24 | -2,60% | 14.970.176,00 |
| 05.02.2025 | 56,39 | 56,41 | 55,26 | 55,69 | -1,17% | 7.641.533,00 |
| 04.02.2025 | 55,51 | 56,55 | 55,25 | 56,35 | 0,71% | 7.865.567,00 |
| 03.02.2025 | 56,08 | 56,67 | 55,25 | 55,95 | -0,94% | 8.638.365,00 |
| 31.01.2025 | 56,75 | 57,32 | 55,76 | 56,48 | -0,60% | 10.823.721,00 |
| 30.01.2025 | 56,63 | 57,04 | 55,32 | 56,82 | -0,14% | 11.121.121,00 |
| 29.01.2025 | 57,49 | 58,46 | 56,79 | 56,90 | -0,75% | 11.615.066,00 |
| 28.01.2025 | 56,06 | 57,62 | 56,00 | 57,33 | 2,01% | 14.019.696,00 |
| 27.01.2025 | 55,00 | 56,77 | 55,00 | 56,20 | 3,02% | 11.342.158,00 |
| 24.01.2025 | 53,59 | 54,93 | 53,28 | 54,55 | 1,36% | 13.122.054,00 |
| 23.01.2025 | 53,52 | 54,61 | 52,69 | 53,82 | 1,57% | 13.422.123,00 |
| 22.01.2025 | 52,75 | 53,50 | 52,34 | 52,99 | -0,30% | 10.672.871,00 |
| 21.01.2025 | 52,95 | 53,27 | 52,21 | 53,15 | 1,01% | 9.962.467,00 |
| 17.01.2025 | 52,23 | 52,89 | 51,80 | 52,62 | 1,27% | 13.415.643,00 |
| 16.01.2025 | 51,43 | 52,16 | 50,63 | 51,96 | -0,35% | 14.277.258,00 |
| 15.01.2025 | 51,81 | 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 | 46,32 | 46,82 | 45,57 | 45,78 | -0,09% | 10.244.531,00 |
| 06.01.2025 | 46,08 | 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 |