82,456$
-0,27%
Echtzeit-Aktienkurs CVS Health Corp.
Bid:
Ask:
Aktienkurse zur CVS Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 82,45 | 82,91 | 82,26 | 82,61 | -0,09% | - |
| 22.01.2026 | 80,93 | 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 | 79,25 | 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% | 4.488.050,00 |
| 13.01.2026 | 80,40 | 81,05 | 80,04 | 80,68 | 0,40% | 8.095.232,00 |
| 12.01.2026 | 80,75 | 80,95 | 78,98 | 80,36 | 0,07% | 7.400.955,00 |
| 09.01.2026 | 80,81 | 81,16 | 79,29 | 80,30 | -0,37% | 7.968.732,00 |
| 08.01.2026 | 79,88 | 81,08 | 79,21 | 80,60 | 1,02% | 7.176.498,00 |
| 07.01.2026 | 80,91 | 81,34 | 79,73 | 79,79 | -1,13% | 5.948.755,00 |
| 06.01.2026 | 80,35 | 81,76 | 79,36 | 80,70 | 0,35% | 10.636.764,00 |
| 05.01.2026 | 79,92 | 80,82 | 78,22 | 80,42 | 0,36% | 8.090.756,00 |
| 02.01.2026 | 79,29 | 80,79 | 78,61 | 80,13 | 0,97% | 5.428.443,00 |
| 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% | 3.409.874,00 |
| 29.12.2025 | 79,63 | 80,23 | 79,60 | 80,02 | 0,52% | 4.429.779,00 |
| 26.12.2025 | 79,05 | 79,69 | 79,02 | 79,61 | 0,62% | 3.236.486,00 |
| 24.12.2025 | 78,12 | 79,25 | 78,12 | 79,12 | 1,38% | 1.849.287,00 |
| 23.12.2025 | 78,30 | 78,48 | 77,94 | 78,04 | -0,41% | 4.027.021,00 |
| 22.12.2025 | 77,67 | 78,74 | 77,02 | 78,36 | 0,82% | 5.700.635,00 |
| 19.12.2025 | 77,88 | 78,95 | 77,40 | 77,72 | -0,09% | 12.106.571,00 |
| 18.12.2025 | 77,68 | 78,23 | 77,36 | 77,79 | -0,12% | 6.439.378,00 |
| 17.12.2025 | 78,48 | 78,59 | 77,13 | 77,88 | -0,52% | 6.305.263,00 |
| 16.12.2025 | 79,65 | 79,98 | 77,79 | 78,29 | -1,76% | 4.476.737,00 |
| 15.12.2025 | 79,75 | 79,90 | 79,19 | 79,69 | 0,34% | 5.850.883,00 |
| 12.12.2025 | 81,00 | 81,08 | 78,68 | 79,42 | -1,74% | 6.527.178,00 |
| 11.12.2025 | 78,99 | 80,89 | 78,27 | 80,83 | 2,36% | 11.065.325,00 |
| 10.12.2025 | 78,99 | 79,69 | 78,15 | 78,97 | 0,93% | 14.870.231,00 |
| 09.12.2025 | 79,15 | 80,50 | 78,21 | 78,24 | 2,23% | 12.602.166,00 |
| 08.12.2025 | 75,95 | 76,95 | 75,00 | 76,53 | 1,19% | 8.549.676,00 |
| 05.12.2025 | 76,73 | 76,89 | 74,98 | 75,63 | -1,46% | 7.768.387,00 |
| 04.12.2025 | 75,08 | 76,79 | 74,14 | 76,75 | 2,33% | 8.872.740,00 |
| 03.12.2025 | 77,88 | 77,88 | 75,00 | 75,00 | -3,38% | 8.164.509,00 |
| 02.12.2025 | 79,43 | 79,43 | 77,19 | 77,62 | -1,87% | 7.700.857,00 |
| 01.12.2025 | 79,50 | 81,06 | 78,99 | 79,10 | -1,57% | 6.754.424,00 |
| 28.11.2025 | 79,89 | 80,41 | 79,70 | 80,36 | 0,63% | 2.292.136,00 |
| 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% | 4.732.684,00 |
| 24.11.2025 | 78,59 | 78,95 | 77,21 | 77,90 | -0,17% | 9.843.432,00 |
| 21.11.2025 | 76,54 | 78,26 | 76,23 | 78,03 | 2,62% | 6.493.214,00 |
| 20.11.2025 | 77,00 | 77,50 | 75,95 | 76,04 | -0,67% | 5.258.091,00 |
| 19.11.2025 | 77,95 | 78,17 | 76,30 | 76,55 | -1,78% | 7.372.130,00 |
| 18.11.2025 | 78,33 | 78,44 | 77,34 | 77,94 | -0,60% | 6.254.458,00 |
| 17.11.2025 | 77,86 | 79,87 | 77,74 | 78,41 | 0,77% | 8.668.478,00 |
| 14.11.2025 | 79,39 | 79,74 | 77,75 | 77,81 | -1,80% | 5.170.917,00 |
| 13.11.2025 | 79,54 | 79,99 | 78,52 | 79,24 | -1,27% | 7.262.543,00 |
| 12.11.2025 | 79,65 | 81,72 | 79,65 | 80,26 | 0,49% | 9.324.632,00 |
| 11.11.2025 | 78,00 | 79,90 | 77,66 | 79,87 | 3,00% | 5.931.745,00 |
| 10.11.2025 | 78,14 | 79,58 | 76,50 | 77,54 | -1,84% | 6.905.288,00 |
| 07.11.2025 | 79,05 | 79,44 | 78,29 | 78,99 | 0,42% | 4.306.246,00 |
| 06.11.2025 | 78,60 | 79,86 | 78,54 | 78,66 | 0,14% | 5.807.614,00 |
| 05.11.2025 | 77,93 | 79,26 | 77,89 | 78,55 | 0,60% | 6.078.985,00 |
| 04.11.2025 | 78,26 | 79,35 | 77,56 | 78,08 | -0,46% | 7.129.495,00 |
| 03.11.2025 | 78,00 | 78,78 | 77,43 | 78,44 | 0,37% | 8.239.595,00 |
| 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% | 5.642.460,00 |
| 23.10.2025 | 81,21 | 81,55 | 80,48 | 81,06 | -1,16% | 6.025.904,00 |
| 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 |
| 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 | 77,50 | 77,90 | 76,64 | 77,12 | 0,36% | 4.606.499,00 |
| 06.10.2025 | 77,14 | 77,69 | 76,59 | 76,84 | -0,84% | 5.894.811,00 |
| 03.10.2025 | 77,45 | 79,20 | 77,08 | 77,49 | 0,05% | 7.085.382,00 |
| 02.10.2025 | 76,35 | 77,76 | 76,27 | 77,45 | 0,75% | 4.905.815,00 |
| 01.10.2025 | 75,30 | 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 | 76,72 | 76,79 | 74,11 | 74,61 | -2,32% | 6.884.243,00 |
| 24.09.2025 | 76,67 | 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 | 74,32 | 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 | 73,49 | 74,46 | 73,18 | 74,42 | 0,57% | 5.324.732,00 |
| 17.09.2025 | 73,67 | 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 | 74,95 | 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% | 13.326.382,00 |
| 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 | 74,09 | 74,45 | 72,87 | 73,32 | -1,04% | 6.700.646,00 |