106,486$
0,54%
Echtzeit-Aktienkurs CVS HEALTH Corp
Bid:
Ask:
Aktienkurse zur CVS HEALTH Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 108,12 | 108,67 | 105,68 | 106,50 | 0,56% | 9.847.865,00 |
| 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 |
| 16.06.2026 | 100,73 | 101,00 | 98,75 | 100,72 | 0,04% | 5.058.168,00 |
| 15.06.2026 | 100,86 | 101,38 | 98,87 | 100,68 | -1,26% | 7.417.116,00 |
| 12.06.2026 | 100,89 | 102,77 | 100,01 | 101,96 | 1,47% | 11.178.446,00 |
| 11.06.2026 | 98,24 | 100,55 | 97,10 | 100,48 | 2,51% | 14.115.924,00 |
| 10.06.2026 | 97,76 | 98,61 | 96,13 | 98,02 | 0,99% | 8.732.714,00 |
| 09.06.2026 | 96,70 | 97,52 | 95,92 | 97,06 | -0,02% | 6.175.991,00 |
| 08.06.2026 | 95,95 | 97,27 | 94,89 | 97,08 | 1,20% | 6.082.306,00 |
| 05.06.2026 | 94,97 | 96,63 | 94,97 | 95,93 | 1,17% | 9.704.795,00 |
| 04.06.2026 | 93,55 | 94,87 | 93,00 | 94,82 | 3,78% | 12.339.777,00 |
| 03.06.2026 | 90,05 | 93,32 | 90,00 | 91,37 | 2,09% | 7.581.483,00 |
| 02.06.2026 | 90,55 | 91,20 | 89,42 | 89,50 | -1,24% | 5.652.045,00 |
| 01.06.2026 | 91,13 | 91,85 | 90,19 | 90,62 | -0,40% | 5.153.847,00 |
| 29.05.2026 | 92,67 | 93,58 | 90,57 | 90,98 | -2,14% | 9.729.968,00 |
| 28.05.2026 | 92,21 | 94,18 | 91,98 | 92,97 | 0,98% | 6.901.906,00 |
| 27.05.2026 | 90,99 | 92,09 | 90,65 | 92,07 | 1,48% | 5.403.371,00 |
| 26.05.2026 | 93,06 | 93,51 | 90,71 | 90,73 | -2,71% | 5.624.429,00 |
| 22.05.2026 | 93,29 | 94,15 | 93,00 | 93,26 | -0,06% | 4.838.610,00 |
| 21.05.2026 | 93,16 | 93,93 | 92,56 | 93,32 | 0,04% | 6.479.005,00 |
| 20.05.2026 | 95,10 | 96,37 | 93,00 | 93,28 | -0,96% | 7.886.210,00 |
| 19.05.2026 | 95,21 | 95,46 | 93,92 | 94,18 | -1,89% | 12.935.774,00 |
| 18.05.2026 | 95,70 | 96,45 | 94,88 | 95,99 | 0,10% | 7.208.687,00 |
| 15.05.2026 | 97,63 | 97,87 | 95,84 | 95,89 | -1,30% | 8.798.380,00 |
| 14.05.2026 | 98,32 | 98,43 | 96,58 | 97,15 | -0,98% | 9.299.641,00 |
| 13.05.2026 | 95,50 | 98,22 | 94,30 | 98,11 | 3,11% | 12.552.652,00 |
| 12.05.2026 | 92,22 | 95,36 | 91,50 | 95,15 | 3,18% | 12.802.558,00 |
| 11.05.2026 | 91,16 | 92,77 | 90,63 | 92,22 | 1,84% | 12.024.381,00 |
| 08.05.2026 | 88,00 | 90,89 | 87,36 | 90,55 | 3,65% | 11.162.662,00 |
| 07.05.2026 | 87,00 | 87,99 | 86,22 | 87,36 | 0,58% | 9.388.716,00 |
| 06.05.2026 | 85,51 | 88,63 | 85,12 | 86,86 | 7,65% | 15.185.203,00 |
| 05.05.2026 | 82,06 | 82,30 | 80,40 | 80,69 | -1,61% | 7.304.698,00 |
| 04.05.2026 | 82,30 | 83,02 | 81,68 | 82,01 | -0,10% | 5.375.694,00 |
| 01.05.2026 | 83,45 | 83,74 | 82,07 | 82,09 | -1,44% | 4.941.894,00 |
| 30.04.2026 | 83,85 | 83,85 | 82,33 | 83,29 | -0,73% | 8.332.098,00 |
| 29.04.2026 | 81,22 | 83,93 | 81,00 | 83,90 | 3,61% | 7.609.601,00 |
| 28.04.2026 | 79,16 | 81,37 | 79,04 | 80,98 | 3,34% | 8.306.951,00 |
| 27.04.2026 | 77,86 | 78,67 | 77,61 | 78,36 | 0,54% | 5.735.071,00 |
| 24.04.2026 | 78,88 | 79,04 | 77,46 | 77,94 | -1,17% | 7.374.346,00 |
| 23.04.2026 | 76,10 | 79,64 | 76,10 | 78,86 | 3,18% | 9.017.513,00 |
| 22.04.2026 | 77,90 | 78,30 | 76,31 | 76,43 | -1,20% | 5.147.971,00 |
| 21.04.2026 | 78,99 | 79,05 | 76,60 | 77,36 | 1,02% | 7.442.527,00 |
| 20.04.2026 | 77,00 | 77,31 | 76,29 | 76,58 | -0,93% | 7.439.691,00 |
| 17.04.2026 | 76,69 | 77,79 | 76,24 | 77,30 | 0,66% | 8.683.663,00 |
| 16.04.2026 | 74,90 | 76,81 | 74,78 | 76,79 | 2,40% | 10.594.716,00 |
| 15.04.2026 | 77,15 | 77,45 | 74,87 | 74,99 | -3,39% | 8.660.949,00 |
| 14.04.2026 | 77,90 | 78,98 | 77,56 | 77,62 | -0,60% | 6.105.015,00 |
| 13.04.2026 | 78,14 | 78,82 | 77,54 | 78,09 | -1,56% | 6.714.745,00 |
| 10.04.2026 | 78,98 | 79,46 | 78,44 | 79,33 | 0,62% | 6.857.835,00 |
| 09.04.2026 | 78,76 | 79,56 | 78,31 | 78,84 | 0,06% | 5.161.137,00 |
| 08.04.2026 | 78,64 | 78,86 | 77,72 | 78,79 | 0,73% | 6.758.554,00 |
| 07.04.2026 | 77,42 | 78,59 | 75,44 | 78,22 | 6,74% | 16.422.464,00 |
| 06.04.2026 | 73,49 | 73,75 | 72,10 | 73,28 | -0,29% | 4.948.700,00 |
| 02.04.2026 | 72,50 | 73,68 | 72,12 | 73,49 | 1,38% | 6.034.577,00 |
| 01.04.2026 | 72,06 | 72,75 | 71,82 | 72,49 | 0,93% | 5.099.788,00 |
| 31.03.2026 | 70,40 | 72,20 | 70,25 | 71,82 | 2,40% | 7.718.858,00 |
| 30.03.2026 | 71,13 | 71,46 | 69,51 | 70,14 | 0,09% | 7.306.198,00 |
| 27.03.2026 | 71,10 | 71,43 | 69,67 | 70,08 | -1,55% | 6.105.505,00 |
| 26.03.2026 | 72,02 | 72,63 | 71,02 | 71,18 | -1,39% | 4.129.058,00 |
| 25.03.2026 | 72,80 | 73,38 | 71,44 | 72,18 | -0,85% | 5.363.762,00 |
| 24.03.2026 | 70,84 | 73,28 | 70,25 | 72,80 | 2,12% | 8.528.246,00 |
| 23.03.2026 | 72,24 | 72,46 | 70,61 | 71,29 | -0,27% | 8.156.426,00 |
| 20.03.2026 | 71,38 | 71,73 | 70,21 | 71,48 | -0,53% | 18.871.390,00 |
| 19.03.2026 | 73,20 | 73,85 | 71,60 | 71,86 | -1,59% | 9.066.931,00 |
| 18.03.2026 | 74,42 | 74,47 | 73,00 | 73,02 | -2,39% | 7.089.710,00 |
| 17.03.2026 | 76,42 | 76,62 | 74,12 | 74,81 | -1,36% | 8.348.745,00 |
| 16.03.2026 | 76,49 | 77,08 | 75,77 | 75,84 | -0,38% | 5.392.874,00 |
| 13.03.2026 | 76,84 | 77,17 | 76,03 | 76,13 | 0,08% | 4.537.877,00 |
| 12.03.2026 | 76,81 | 77,59 | 75,99 | 76,07 | 0,46% | 7.721.050,00 |
| 11.03.2026 | 76,01 | 76,51 | 75,32 | 75,72 | -0,79% | 5.531.464,00 |
| 10.03.2026 | 78,59 | 78,75 | 76,10 | 76,32 | -2,48% | 6.463.097,00 |
| 09.03.2026 | 77,24 | 78,41 | 76,30 | 78,26 | 0,44% | 6.871.359,00 |
| 06.03.2026 | 78,77 | 78,86 | 76,93 | 77,92 | -0,98% | 7.137.188,00 |
| 05.03.2026 | 79,96 | 80,32 | 78,30 | 78,69 | -2,33% | 9.989.215,00 |
| 04.03.2026 | 80,41 | 81,09 | 79,67 | 80,57 | 0,10% | 6.724.653,00 |
| 03.03.2026 | 81,18 | 81,69 | 79,13 | 80,49 | -1,43% | 7.086.934,00 |
| 02.03.2026 | 79,89 | 81,68 | 79,28 | 81,66 | 2,20% | 12.480.135,00 |
| 27.02.2026 | 78,02 | 79,90 | 77,50 | 79,90 | 2,42% | 14.490.892,00 |
| 26.02.2026 | 76,34 | 78,68 | 76,34 | 78,01 | 2,39% | 6.297.472,00 |
| 25.02.2026 | 75,30 | 76,63 | 75,01 | 76,19 | 2,71% | 8.007.706,00 |
| 24.02.2026 | 76,96 | 76,96 | 72,92 | 74,18 | -3,66% | 12.172.736,00 |