69,739$
0,50%
Echtzeit-Aktienkurs CVS Health Corp.
Bid:
Ask:
Aktienkurse zur CVS Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 68,84 | 69,92 | 68,80 | 69,74 | 0,50% | - |
| 18.04.2024 | 69,17 | 69,60 | 68,86 | 69,39 | 1,15% | 10.087.092,00 |
| 17.04.2024 | 69,09 | 69,40 | 67,96 | 68,60 | -0,62% | 8.100.101,00 |
| 16.04.2024 | 71,66 | 71,66 | 68,97 | 69,03 | 0,10% | 9.607.388,00 |
| 15.04.2024 | 69,12 | 70,00 | 68,78 | 68,96 | 0,47% | 7.236.243,00 |
| 12.04.2024 | 69,54 | 69,86 | 68,32 | 68,64 | -1,58% | 7.691.021,00 |
| 11.04.2024 | 71,12 | 71,21 | 69,70 | 69,74 | -1,98% | 10.455.283,00 |
| 10.04.2024 | 73,10 | 73,18 | 70,84 | 71,15 | -3,01% | 8.366.055,00 |
| 09.04.2024 | 74,74 | 74,85 | 73,11 | 73,36 | -1,45% | 5.935.359,00 |
| 08.04.2024 | 74,41 | 74,75 | 73,84 | 74,44 | -0,19% | 6.497.038,00 |
| 05.04.2024 | 74,06 | 75,12 | 73,70 | 74,58 | 0,92% | 6.366.618,00 |
| 04.04.2024 | 74,88 | 75,27 | 73,78 | 73,90 | -0,94% | 5.816.269,00 |
| 03.04.2024 | 74,04 | 74,70 | 73,32 | 74,60 | 1,06% | 9.200.700,00 |
| 02.04.2024 | 74,88 | 75,19 | 71,96 | 73,82 | -7,21% | 23.677.328,00 |
| 01.04.2024 | 79,73 | 79,98 | 79,10 | 79,56 | -0,25% | 8.967.665,00 |
| 28.03.2024 | 79,54 | 80,75 | 79,32 | 79,76 | 0,42% | 8.981.310,00 |
| 27.03.2024 | 79,55 | 79,99 | 78,71 | 79,43 | 0,14% | 10.263.568,00 |
| 26.03.2024 | 77,66 | 79,75 | 77,66 | 79,32 | 0,43% | 10.158.917,00 |
| 25.03.2024 | 78,83 | 79,83 | 78,55 | 78,98 | 0,64% | 7.956.840,00 |
| 22.03.2024 | 78,38 | 79,50 | 78,38 | 78,48 | 0,27% | 11.110.471,00 |
| 21.03.2024 | 78,59 | 78,94 | 77,40 | 78,27 | -0,90% | 8.800.017,00 |
| 20.03.2024 | 77,74 | 79,00 | 77,63 | 78,98 | 1,18% | 6.446.364,00 |
| 19.03.2024 | 77,89 | 78,90 | 77,69 | 78,06 | 0,63% | 7.177.994,00 |
| 18.03.2024 | 77,26 | 77,64 | 76,39 | 77,57 | 0,22% | 7.117.438,00 |
| 15.03.2024 | 75,60 | 77,61 | 75,60 | 77,40 | 1,28% | 17.144.918,00 |
| 14.03.2024 | 74,77 | 76,50 | 74,28 | 76,42 | 1,78% | 7.849.061,00 |
| 13.03.2024 | 75,15 | 76,01 | 74,76 | 75,08 | -0,17% | 5.155.664,00 |
| 12.03.2024 | 75,82 | 75,89 | 74,65 | 75,21 | -0,96% | 4.637.927,00 |
| 11.03.2024 | 74,75 | 76,45 | 74,53 | 75,94 | 1,16% | 6.268.005,00 |
| 08.03.2024 | 74,35 | 75,37 | 74,11 | 75,07 | 1,04% | 6.082.855,00 |
| 07.03.2024 | 74,35 | 74,96 | 73,57 | 74,30 | -0,05% | 6.711.820,00 |
| 06.03.2024 | 73,57 | 74,71 | 73,42 | 74,34 | 0,85% | 8.840.042,00 |
| 05.03.2024 | 74,15 | 75,39 | 73,35 | 73,71 | -0,24% | 14.982.848,00 |
| 04.03.2024 | 73,96 | 74,91 | 73,66 | 73,89 | 0,07% | 13.748.509,00 |
| 01.03.2024 | 74,63 | 74,67 | 73,04 | 73,84 | -0,71% | 8.495.665,00 |
| 29.02.2024 | 75,65 | 75,92 | 73,54 | 74,37 | -1,09% | 14.536.284,00 |
| 28.02.2024 | 76,09 | 76,26 | 74,76 | 75,19 | -1,42% | 6.782.694,00 |
| 27.02.2024 | 76,46 | 77,09 | 76,14 | 76,27 | -0,21% | 5.245.121,00 |
| 26.02.2024 | 77,40 | 77,95 | 76,29 | 76,43 | -1,00% | 5.296.411,00 |
| 23.02.2024 | 77,29 | 77,52 | 76,62 | 77,20 | 0,13% | 4.337.278,00 |
| 22.02.2024 | 77,15 | 77,50 | 76,74 | 77,10 | -0,06% | 5.698.608,00 |
| 21.02.2024 | 76,32 | 77,39 | 76,17 | 77,15 | 1,10% | 18.723.154,00 |
| 20.02.2024 | 76,92 | 77,57 | 76,14 | 76,31 | -1,02% | 6.924.020,00 |
| 16.02.2024 | 76,75 | 77,45 | 76,35 | 77,10 | 0,65% | 8.242.877,00 |
| 15.02.2024 | 76,72 | 77,93 | 76,54 | 76,60 | 0,25% | 13.529.924,00 |
| 14.02.2024 | 76,76 | 77,54 | 76,04 | 76,41 | -0,24% | 9.769.242,00 |
| 13.02.2024 | 77,10 | 78,30 | 76,18 | 76,59 | -0,91% | 8.860.046,00 |
| 12.02.2024 | 76,00 | 78,02 | 75,61 | 77,29 | 1,27% | 11.201.513,00 |
| 09.02.2024 | 75,00 | 76,35 | 74,46 | 76,32 | 1,65% | 9.000.478,00 |
| 08.02.2024 | 75,86 | 75,87 | 74,57 | 75,08 | -1,28% | 12.115.610,00 |
| 07.02.2024 | 75,15 | 77,40 | 75,06 | 76,05 | 3,10% | 14.953.203,00 |
| 06.02.2024 | 72,44 | 74,17 | 72,44 | 73,76 | 1,82% | 11.663.181,00 |
| 05.02.2024 | 73,09 | 73,25 | 71,59 | 72,44 | -0,89% | 23.864.080,00 |
| 02.02.2024 | 74,00 | 74,35 | 73,02 | 73,09 | -1,12% | 10.539.912,00 |
| 01.02.2024 | 74,43 | 74,51 | 73,46 | 73,92 | -0,61% | 10.532.344,00 |
| 31.01.2024 | 74,32 | 74,99 | 73,84 | 74,37 | 0,70% | 8.678.662,00 |
| 30.01.2024 | 74,00 | 74,24 | 73,54 | 73,85 | 0,50% | 7.220.043,00 |
| 29.01.2024 | 72,92 | 73,64 | 72,86 | 73,48 | 0,66% | 10.291.726,00 |
| 26.01.2024 | 72,66 | 73,02 | 71,96 | 73,00 | 1,40% | 11.689.157,00 |
| 25.01.2024 | 71,50 | 72,38 | 70,19 | 71,99 | -2,97% | 27.493.911,00 |
| 24.01.2024 | 75,99 | 76,60 | 73,99 | 74,19 | -1,21% | 17.535.832,00 |
| 23.01.2024 | 73,99 | 75,12 | 73,93 | 75,10 | 1,58% | 7.168.836,00 |
| 22.01.2024 | 73,38 | 74,43 | 73,01 | 73,93 | 0,97% | 13.278.400,00 |
| 19.01.2024 | 73,25 | 73,59 | 72,73 | 73,22 | -0,89% | 16.165.389,00 |
| 18.01.2024 | 73,13 | 74,04 | 72,52 | 73,88 | -4,04% | 14.358.574,00 |
| 17.01.2024 | 77,13 | 77,64 | 76,73 | 76,99 | -0,56% | 7.922.197,00 |
| 16.01.2024 | 76,65 | 77,44 | 76,14 | 77,42 | 1,12% | 12.435.001,00 |
| 12.01.2024 | 77,60 | 78,28 | 75,75 | 76,56 | -3,00% | 15.458.432,00 |
| 11.01.2024 | 79,37 | 79,47 | 78,73 | 78,93 | -0,39% | 15.508.055,00 |
| 10.01.2024 | 80,05 | 80,33 | 78,72 | 79,24 | -1,39% | 11.833.165,00 |
| 09.01.2024 | 80,55 | 81,03 | 80,06 | 80,36 | -0,40% | 20.724.527,00 |
| 08.01.2024 | 82,25 | 83,25 | 78,85 | 80,68 | -0,91% | 22.172.836,00 |
| 05.01.2024 | 80,62 | 82,17 | 80,56 | 81,42 | 1,13% | 21.756.081,00 |
| 04.01.2024 | 80,25 | 80,92 | 78,67 | 80,51 | -0,46% | 22.085.600,00 |
| 03.01.2024 | 81,40 | 81,71 | 80,76 | 80,88 | 0,04% | 6.836.227,00 |
| 02.01.2024 | 78,90 | 81,41 | 78,90 | 80,85 | 2,39% | 8.780.138,00 |
| 29.12.2023 | 78,88 | 79,16 | 78,64 | 78,96 | -0,01% | 3.788.862,00 |
| 28.12.2023 | 78,74 | 79,39 | 78,61 | 78,97 | 0,19% | 3.877.645,00 |
| 27.12.2023 | 78,67 | 79,22 | 78,51 | 78,82 | -0,23% | 4.184.589,00 |
| 26.12.2023 | 78,63 | 79,26 | 78,50 | 79,00 | 0,30% | 4.069.018,00 |
| 22.12.2023 | 79,04 | 79,17 | 78,36 | 78,76 | 0,18% | 6.079.424,00 |
| 21.12.2023 | 77,60 | 78,76 | 77,53 | 78,62 | 1,79% | 9.138.904,00 |
| 20.12.2023 | 76,62 | 78,47 | 76,15 | 77,24 | 1,29% | 13.111.982,00 |
| 19.12.2023 | 74,91 | 76,43 | 74,55 | 76,26 | 1,84% | 9.035.389,00 |
| 18.12.2023 | 75,00 | 75,22 | 74,41 | 74,88 | 0,60% | 7.785.944,00 |
| 15.12.2023 | 73,66 | 74,62 | 73,04 | 74,43 | -0,08% | 12.916.091,00 |
| 14.12.2023 | 75,39 | 75,78 | 74,30 | 74,49 | -1,06% | 8.468.990,00 |
| 13.12.2023 | 73,65 | 75,38 | 73,50 | 75,29 | 2,31% | 9.012.690,00 |
| 12.12.2023 | 73,86 | 74,27 | 73,38 | 73,59 | -0,23% | 7.249.478,00 |
| 11.12.2023 | 75,30 | 75,53 | 73,72 | 73,76 | -1,78% | 8.336.219,00 |
| 08.12.2023 | 74,37 | 75,52 | 73,88 | 75,10 | 1,47% | 10.516.089,00 |
| 07.12.2023 | 73,97 | 75,08 | 73,48 | 74,01 | 0,69% | 11.383.389,00 |
| 06.12.2023 | 71,42 | 74,35 | 71,30 | 73,50 | 3,49% | 16.318.778,00 |
| 05.12.2023 | 70,18 | 71,77 | 69,73 | 71,02 | 3,71% | 14.773.718,00 |
| 04.12.2023 | 68,41 | 69,48 | 67,77 | 68,48 | 0,00% | 7.413.614,00 |
| 01.12.2023 | 67,91 | 68,64 | 67,37 | 68,48 | 0,78% | 7.094.672,00 |
| 30.11.2023 | 67,10 | 68,05 | 66,71 | 67,95 | 1,57% | 12.331.263,00 |
| 29.11.2023 | 68,74 | 68,91 | 66,85 | 66,90 | -3,49% | 9.856.309,00 |
| 28.11.2023 | 68,86 | 69,53 | 68,60 | 69,32 | 0,84% | 4.291.910,00 |
| 27.11.2023 | 69,37 | 69,62 | 68,62 | 68,74 | -0,98% | 6.334.283,00 |