81,353$
1,74%
Echtzeit-Aktienkurs CVS Health Corp.
Bid:
Ask:
Aktienkurse zur CVS Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 81,65 | 83,39 | 79,66 | 81,33 | 1,71% | 19.743.008,00 |
| 04.11.2026 | 85,30 | 85,30 | 77,33 | 79,96 | -12,53% | 34.289.772,00 |
| 03.11.2026 | 88,43 | 91,89 | 88,02 | 91,41 | 3,28% | 19.630.048,00 |
| 02.11.2026 | 90,23 | 90,62 | 87,88 | 88,51 | -1,93% | 9.698.593,00 |
| 30.10.2026 | 91,95 | 91,95 | 89,90 | 90,25 | -0,09% | 8.187.754,00 |
| 29.10.2026 | 91,85 | 91,90 | 89,55 | 90,33 | 0,42% | 10.231.903,00 |
| 28.10.2026 | 90,58 | 91,53 | 89,89 | 89,95 | -1,29% | 5.578.371,00 |
| 27.10.2026 | 92,52 | 93,07 | 90,95 | 91,13 | -1,51% | 4.589.666,00 |
| 26.10.2026 | 93,65 | 94,77 | 92,04 | 92,53 | -1,01% | 4.257.992,00 |
| 23.10.2026 | 94,00 | 94,40 | 93,22 | 93,47 | -1,07% | 4.601.858,00 |
| 22.10.2026 | 93,08 | 94,84 | 92,49 | 94,48 | 1,10% | 7.227.265,00 |
| 21.10.2026 | 95,26 | 95,26 | 93,42 | 93,45 | -1,37% | 6.528.909,00 |
| 20.10.2026 | 93,26 | 94,91 | 93,20 | 94,75 | 2,23% | 7.070.373,00 |
| 19.10.2026 | 91,20 | 92,74 | 91,03 | 92,68 | 0,35% | 5.377.342,00 |
| 16.10.2026 | 93,24 | 93,35 | 92,05 | 92,36 | -0,24% | 6.981.241,00 |
| 15.10.2026 | 91,78 | 92,64 | 91,00 | 92,58 | 2,42% | 14.268.269,00 |
| 14.10.2026 | 88,11 | 90,78 | 88,10 | 90,39 | 3,24% | 9.334.719,00 |
| 13.10.2026 | 89,20 | 89,89 | 86,13 | 87,55 | -0,22% | 10.479.218,00 |
| 12.10.2026 | 86,60 | 87,98 | 86,05 | 87,74 | 1,83% | 11.574.532,00 |
| 09.10.2026 | 85,90 | 88,86 | 85,80 | 86,16 | -1,87% | 11.652.362,00 |
| 08.10.2026 | 87,86 | 88,50 | 86,82 | 87,80 | -0,17% | 7.833.882,00 |
| 07.10.2026 | 87,05 | 89,93 | 87,00 | 87,95 | 1,76% | 8.468.977,00 |
| 06.10.2026 | 86,80 | 87,08 | 85,53 | 86,43 | -0,67% | 11.038.665,00 |
| 05.10.2026 | 86,69 | 87,51 | 86,33 | 87,01 | 0,64% | 12.009.985,00 |
| 02.10.2026 | 85,25 | 87,15 | 85,25 | 86,46 | 1,48% | 10.463.757,00 |
| 01.10.2026 | 85,48 | 86,26 | 84,23 | 85,20 | -0,57% | 6.560.508,00 |
| 30.09.2026 | 87,04 | 87,44 | 85,42 | 85,69 | -1,62% | 8.379.830,00 |
| 29.09.2026 | 87,20 | 87,56 | 86,36 | 87,10 | -0,85% | 7.152.450,00 |
| 28.09.2026 | 89,51 | 90,02 | 87,83 | 87,85 | -1,44% | 7.900.436,00 |
| 25.09.2026 | 85,35 | 89,35 | 84,70 | 89,13 | 4,80% | 15.768.142,00 |
| 24.09.2026 | 85,83 | 86,01 | 84,50 | 85,05 | -0,94% | 7.382.819,00 |
| 23.09.2026 | 86,70 | 86,98 | 85,67 | 85,86 | -1,42% | 7.315.533,00 |
| 22.09.2026 | 87,69 | 88,28 | 86,68 | 87,10 | -0,57% | 8.712.158,00 |
| 21.09.2026 | 88,73 | 88,91 | 87,19 | 87,60 | -1,40% | 10.137.932,00 |
| 18.09.2026 | 90,09 | 90,48 | 88,15 | 88,84 | -1,58% | 21.880.291,00 |
| 17.09.2026 | 92,00 | 92,14 | 90,17 | 90,27 | -1,58% | 7.434.654,00 |
| 16.09.2026 | 94,46 | 94,95 | 91,44 | 91,72 | -2,93% | 7.235.058,00 |
| 15.09.2026 | 95,74 | 95,75 | 93,84 | 94,49 | -1,11% | 5.002.424,00 |
| 14.09.2026 | 95,44 | 96,01 | 95,28 | 95,55 | 0,94% | 4.453.640,00 |
| 11.09.2026 | 95,78 | 96,41 | 93,91 | 94,66 | -0,66% | 4.380.268,00 |
| 10.09.2026 | 96,01 | 97,32 | 94,88 | 95,29 | -0,09% | 3.877.979,00 |
| 09.09.2026 | 97,39 | 97,98 | 92,79 | 95,38 | -0,72% | 6.112.458,00 |
| 08.09.2026 | 95,83 | 96,73 | 95,24 | 96,07 | -0,69% | 4.196.553,00 |
| 04.09.2026 | 96,59 | 97,69 | 96,29 | 96,74 | -0,47% | 4.499.060,00 |
| 03.09.2026 | 97,10 | 98,07 | 95,67 | 97,20 | -0,03% | 4.783.706,00 |
| 02.09.2026 | 97,82 | 98,50 | 96,90 | 97,23 | -0,38% | 5.403.775,00 |
| 01.09.2026 | 94,89 | 97,61 | 94,68 | 97,60 | 3,93% | 8.614.487,00 |
| 31.08.2026 | 93,22 | 94,37 | 92,85 | 93,91 | 0,91% | 10.676.760,00 |
| 28.08.2026 | 93,40 | 93,93 | 93,01 | 93,06 | 0,15% | 3.994.223,00 |
| 27.08.2026 | 93,60 | 94,15 | 92,85 | 92,92 | -1,48% | 4.330.313,00 |
| 26.08.2026 | 93,00 | 94,86 | 92,91 | 94,32 | 1,53% | 6.162.107,00 |
| 25.08.2026 | 94,11 | 94,11 | 92,71 | 92,90 | -1,29% | 4.102.481,00 |
| 24.08.2026 | 93,15 | 94,19 | 92,54 | 94,11 | 1,17% | 9.231.692,00 |
| 21.08.2026 | 94,00 | 94,39 | 92,35 | 93,02 | -0,67% | 5.592.453,00 |
| 20.08.2026 | 93,23 | 94,26 | 93,21 | 93,65 | 0,00% | 6.439.680,00 |
| 19.08.2026 | 95,41 | 95,91 | 93,26 | 93,65 | -1,33% | 6.351.620,00 |
| 18.08.2026 | 94,37 | 95,25 | 93,89 | 94,91 | 0,96% | 6.855.122,00 |
| 17.08.2026 | 96,29 | 96,50 | 93,74 | 94,01 | -3,24% | 7.298.832,00 |
| 14.08.2026 | 94,60 | 97,51 | 94,41 | 97,16 | 2,28% | 9.439.256,00 |
| 13.08.2026 | 95,44 | 96,12 | 94,49 | 94,99 | 0,29% | 6.493.249,00 |
| 12.08.2026 | 93,75 | 95,15 | 93,15 | 94,72 | 1,30% | 8.257.543,00 |
| 11.08.2026 | 95,47 | 96,36 | 93,01 | 93,50 | -2,27% | 8.122.813,00 |
| 10.08.2026 | 95,33 | 96,34 | 94,68 | 95,67 | -0,03% | 7.025.233,00 |
| 07.08.2026 | 95,20 | 96,28 | 94,57 | 95,70 | -0,54% | 12.403.394,00 |
| 06.08.2026 | 100,98 | 101,00 | 96,10 | 96,22 | -2,93% | 10.583.035,00 |
| 05.08.2026 | 93,72 | 100,55 | 93,50 | 99,12 | -5,08% | 18.514.644,00 |
| 04.08.2026 | 105,00 | 105,00 | 103,27 | 104,42 | -0,90% | 7.229.227,00 |
| 03.08.2026 | 105,36 | 105,69 | 104,25 | 105,37 | 0,90% | 5.377.252,00 |
| 31.07.2026 | 105,49 | 105,77 | 104,31 | 104,43 | -0,75% | 7.081.286,00 |
| 30.07.2026 | 105,00 | 105,48 | 103,01 | 105,22 | -0,66% | 7.738.249,00 |
| 29.07.2026 | 109,89 | 110,00 | 105,84 | 105,92 | -3,13% | 7.718.243,00 |
| 28.07.2026 | 107,76 | 109,59 | 107,08 | 109,34 | 2,12% | 6.682.269,00 |
| 27.07.2026 | 107,41 | 107,88 | 105,36 | 107,07 | -0,62% | 7.857.618,00 |
| 24.07.2026 | 107,65 | 108,39 | 106,91 | 107,74 | 0,80% | 5.370.540,00 |
| 23.07.2026 | 107,27 | 107,55 | 106,00 | 106,89 | -1,10% | 5.823.895,00 |
| 22.07.2026 | 110,23 | 110,68 | 107,87 | 108,08 | -2,28% | 9.536.251,00 |
| 21.07.2026 | 107,84 | 110,62 | 107,30 | 110,60 | 2,78% | 9.856.298,00 |
| 20.07.2026 | 107,31 | 108,90 | 107,13 | 107,61 | 0,13% | 6.628.846,00 |
| 17.07.2026 | 107,27 | 108,97 | 106,61 | 107,47 | 0,91% | 6.608.659,00 |
| 16.07.2026 | 108,12 | 108,67 | 105,68 | 106,50 | 0,56% | 12.025.143,00 |
| 15.07.2026 | 105,54 | 107,94 | 103,56 | 105,91 | -0,25% | 6.939.634,00 |
| 14.07.2026 | 106,59 | 106,93 | 105,10 | 106,18 | 0,26% | 11.396.143,00 |
| 13.07.2026 | 105,00 | 106,40 | 104,62 | 105,90 | 1,68% | 7.264.352,00 |
| 10.07.2026 | 103,69 | 105,46 | 102,40 | 104,15 | 1,30% | 9.356.258,00 |
| 09.07.2026 | 104,77 | 105,15 | 102,34 | 102,81 | -1,59% | 8.474.175,00 |
| 08.07.2026 | 104,32 | 105,69 | 103,75 | 104,47 | 0,13% | 4.766.555,00 |
| 07.07.2026 | 103,65 | 104,52 | 102,40 | 104,33 | 2,20% | 4.967.277,00 |
| 06.07.2026 | 105,09 | 105,38 | 101,78 | 102,08 | -2,52% | 5.709.882,00 |
| 02.07.2026 | 104,58 | 105,23 | 103,22 | 104,72 | -0,09% | 5.522.758,00 |
| 01.07.2026 | 103,41 | 104,87 | 102,76 | 104,81 | 1,31% | 7.508.400,00 |
| 30.06.2026 | 104,07 | 104,67 | 102,69 | 103,45 | -0,13% | 5.623.498,00 |
| 29.06.2026 | 103,80 | 104,34 | 103,04 | 103,58 | -0,73% | 4.788.389,00 |
| 26.06.2026 | 104,86 | 106,15 | 103,55 | 104,34 | -0,31% | 9.690.891,00 |
| 25.06.2026 | 102,28 | 104,94 | 102,28 | 104,66 | 2,74% | 8.920.355,00 |
| 24.06.2026 | 101,87 | 102,41 | 99,81 | 101,87 | 0,30% | 8.491.224,00 |
| 23.06.2026 | 101,56 | 102,05 | 100,79 | 101,57 | 0,27% | 6.435.317,00 |
| 22.06.2026 | 99,79 | 103,12 | 99,00 | 101,30 | 3,13% | 9.810.553,00 |
| 19.06.2026 | 98,24 | 98,34 | 98,20 | 98,22 | -0,10% | - |
| 18.06.2026 | 99,16 | 99,22 | 97,84 | 98,32 | -0,85% | 21.578.828,00 |
| 17.06.2026 | 100,31 | 100,77 | 98,56 | 99,16 | -1,55% | 6.078.259,00 |