149,535$
-0,46%
Echtzeit-Aktienkurs Cardinal Health Inc.
Bid:
Ask:
Aktienkurse zur Cardinal Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 150,35 | 151,55 | 149,25 | 149,61 | -0,41% | 2.571.921,00 |
| 14.08.2025 | 147,69 | 151,49 | 147,69 | 150,22 | 1,42% | 2.787.328,00 |
| 13.08.2025 | 147,50 | 148,76 | 145,47 | 148,12 | 1,24% | 3.479.449,00 |
| 12.08.2025 | 141,00 | 148,28 | 137,75 | 146,30 | -7,21% | 7.846.886,00 |
| 11.08.2025 | 157,02 | 159,41 | 156,50 | 157,66 | 0,16% | 3.111.262,00 |
| 08.08.2025 | 153,90 | 157,53 | 153,67 | 157,41 | 2,61% | 1.634.311,00 |
| 07.08.2025 | 156,76 | 156,76 | 151,42 | 153,41 | -2,04% | 3.229.137,00 |
| 06.08.2025 | 158,05 | 158,17 | 153,81 | 156,60 | -1,04% | 1.709.491,00 |
| 05.08.2025 | 158,50 | 159,64 | 157,97 | 158,24 | -0,24% | 2.305.872,00 |
| 04.08.2025 | 155,90 | 158,69 | 155,90 | 158,62 | 1,68% | 1.639.505,00 |
| 01.08.2025 | 154,71 | 157,41 | 153,27 | 156,00 | 0,50% | 1.592.821,00 |
| 31.07.2025 | 157,50 | 158,73 | 152,59 | 155,22 | -1,70% | 3.114.136,00 |
| 30.07.2025 | 156,92 | 158,03 | 155,75 | 157,90 | 0,32% | 1.284.521,00 |
| 29.07.2025 | 157,03 | 158,24 | 156,38 | 157,39 | 0,68% | 1.199.430,00 |
| 28.07.2025 | 157,00 | 157,11 | 155,11 | 156,33 | -0,52% | 1.832.501,00 |
| 25.07.2025 | 158,29 | 159,25 | 157,04 | 157,14 | -0,72% | 1.213.916,00 |
| 24.07.2025 | 157,67 | 158,91 | 157,03 | 158,28 | 0,33% | 1.935.297,00 |
| 23.07.2025 | 157,48 | 157,97 | 156,09 | 157,76 | 0,42% | 1.772.487,00 |
| 22.07.2025 | 157,94 | 159,50 | 156,37 | 157,10 | -0,93% | 1.980.141,00 |
| 21.07.2025 | 158,75 | 159,68 | 157,04 | 158,58 | -0,61% | 1.323.897,00 |
| 18.07.2025 | 159,24 | 160,46 | 157,81 | 159,56 | 0,06% | 2.035.339,00 |
| 17.07.2025 | 160,89 | 160,97 | 158,61 | 159,46 | -1,02% | 1.253.554,00 |
| 16.07.2025 | 160,95 | 161,82 | 160,20 | 161,11 | 0,06% | 1.350.735,00 |
| 15.07.2025 | 161,34 | 161,85 | 160,11 | 161,02 | -0,41% | 1.922.988,00 |
| 14.07.2025 | 160,61 | 162,25 | 160,27 | 161,69 | 0,45% | 1.410.390,00 |
| 11.07.2025 | 161,46 | 162,00 | 160,66 | 160,97 | -0,74% | 1.314.232,00 |
| 10.07.2025 | 163,74 | 164,41 | 160,94 | 162,17 | -1,27% | 2.223.608,00 |
| 09.07.2025 | 165,59 | 165,86 | 162,05 | 164,26 | -0,12% | 1.492.808,00 |
| 08.07.2025 | 167,44 | 168,07 | 163,56 | 164,45 | -1,90% | 2.066.913,00 |
| 07.07.2025 | 165,22 | 167,74 | 164,37 | 167,63 | 1,64% | 1.910.580,00 |
| 03.07.2025 | 161,80 | 164,93 | 161,00 | 164,93 | 1,82% | 1.234.057,00 |
| 02.07.2025 | 163,70 | 164,25 | 161,65 | 161,98 | -1,47% | 3.129.587,00 |
| 01.07.2025 | 168,00 | 168,44 | 162,10 | 164,40 | -2,14% | 2.785.478,00 |
| 30.06.2025 | 166,58 | 168,40 | 166,58 | 168,00 | 0,49% | 3.398.114,00 |
| 27.06.2025 | 165,09 | 168,17 | 164,60 | 167,18 | 0,95% | 2.603.418,00 |
| 26.06.2025 | 163,80 | 166,24 | 163,80 | 165,61 | 1,14% | 1.548.713,00 |
| 25.06.2025 | 164,33 | 164,88 | 162,15 | 163,75 | -0,28% | 2.693.581,00 |
| 24.06.2025 | 164,50 | 165,00 | 161,57 | 164,21 | 0,13% | 4.188.919,00 |
| 23.06.2025 | 163,80 | 164,91 | 162,93 | 163,99 | 0,36% | 2.944.590,00 |
| 20.06.2025 | 165,87 | 166,32 | 162,35 | 163,40 | -1,21% | 4.642.773,00 |
| 18.06.2025 | 165,19 | 166,02 | 164,32 | 165,40 | 0,30% | 2.598.165,00 |
| 17.06.2025 | 162,66 | 165,11 | 162,24 | 164,91 | 1,54% | 2.177.498,00 |
| 16.06.2025 | 161,42 | 162,87 | 160,66 | 162,41 | 0,62% | 2.029.922,00 |
| 13.06.2025 | 161,32 | 162,94 | 160,19 | 161,41 | 0,55% | 2.722.406,00 |
| 12.06.2025 | 155,92 | 161,07 | 152,08 | 160,52 | 4,55% | 2.968.781,00 |
| 11.06.2025 | 152,96 | 153,85 | 152,06 | 153,53 | 0,29% | 2.163.904,00 |
| 10.06.2025 | 155,00 | 155,00 | 151,63 | 153,08 | -0,35% | 2.258.940,00 |
| 09.06.2025 | 154,02 | 154,27 | 151,85 | 153,62 | -0,70% | 1.392.025,00 |
| 06.06.2025 | 153,54 | 154,84 | 153,41 | 154,71 | 0,38% | 959.428,00 |
| 05.06.2025 | 154,09 | 155,00 | 153,35 | 154,12 | 0,03% | 2.257.272,00 |
| 04.06.2025 | 155,45 | 155,72 | 154,04 | 154,07 | -0,91% | 1.346.464,00 |
| 03.06.2025 | 156,67 | 157,82 | 153,48 | 155,48 | 0,15% | 1.560.826,00 |
| 02.06.2025 | 154,37 | 155,46 | 153,32 | 155,25 | 0,52% | 1.595.391,00 |
| 30.05.2025 | 153,69 | 155,28 | 153,12 | 154,44 | 0,29% | 2.759.522,00 |
| 29.05.2025 | 152,84 | 154,05 | 152,47 | 153,99 | 0,56% | 1.233.968,00 |
| 28.05.2025 | 154,50 | 154,72 | 152,91 | 153,13 | -1,00% | 1.408.227,00 |
| 27.05.2025 | 153,66 | 154,73 | 153,11 | 154,68 | 1,26% | 1.901.199,00 |
| 23.05.2025 | 152,15 | 153,15 | 150,77 | 152,75 | 0,17% | 1.856.640,00 |
| 22.05.2025 | 152,85 | 153,67 | 151,93 | 152,49 | -0,53% | 1.129.492,00 |
| 21.05.2025 | 154,36 | 154,74 | 152,80 | 153,31 | -0,94% | 1.811.733,00 |
| 20.05.2025 | 154,25 | 156,44 | 152,55 | 154,77 | 0,59% | 1.928.913,00 |
| 19.05.2025 | 154,02 | 155,07 | 153,26 | 153,86 | -0,25% | 1.578.883,00 |
| 16.05.2025 | 151,88 | 154,32 | 151,25 | 154,25 | 1,51% | 2.804.931,00 |
| 15.05.2025 | 148,77 | 151,96 | 148,00 | 151,95 | 2,39% | 1.948.115,00 |
| 14.05.2025 | 148,57 | 149,52 | 147,74 | 148,41 | 0,10% | 1.978.939,00 |
| 13.05.2025 | 148,01 | 149,21 | 147,45 | 148,26 | -0,24% | 2.293.130,00 |
| 12.05.2025 | 148,40 | 148,92 | 142,94 | 148,62 | 0,27% | 3.997.803,00 |
| 09.05.2025 | 147,86 | 149,74 | 147,18 | 148,22 | 0,65% | 3.241.387,00 |
| 08.05.2025 | 154,00 | 154,07 | 146,63 | 147,27 | -4,05% | 4.363.967,00 |
| 07.05.2025 | 151,93 | 153,74 | 151,53 | 153,48 | 1,18% | 2.309.938,00 |
| 06.05.2025 | 151,26 | 152,67 | 150,67 | 151,69 | -0,20% | 2.265.564,00 |
| 05.05.2025 | 150,69 | 152,98 | 150,21 | 151,99 | 1,65% | 3.160.059,00 |
| 02.05.2025 | 147,28 | 150,12 | 146,35 | 149,53 | 2,75% | 3.365.998,00 |
| 01.05.2025 | 140,01 | 147,27 | 136,71 | 145,53 | 3,00% | 4.035.731,00 |
| 30.04.2025 | 140,08 | 141,73 | 138,59 | 141,29 | 1,04% | 3.469.180,00 |
| 29.04.2025 | 138,02 | 140,50 | 137,35 | 139,84 | 1,16% | 2.103.161,00 |
| 28.04.2025 | 138,00 | 138,91 | 136,95 | 138,24 | 0,49% | 1.766.219,00 |
| 25.04.2025 | 135,93 | 137,79 | 134,76 | 137,56 | 1,27% | 1.804.081,00 |
| 24.04.2025 | 134,25 | 136,27 | 133,48 | 135,84 | 1,05% | 1.588.342,00 |
| 23.04.2025 | 135,11 | 136,23 | 133,26 | 134,43 | 0,55% | 2.196.626,00 |
| 22.04.2025 | 132,70 | 134,13 | 130,52 | 133,69 | 1,92% | 1.700.799,00 |
| 21.04.2025 | 135,50 | 135,79 | 129,52 | 131,17 | -2,63% | 2.825.998,00 |
| 17.04.2025 | 133,66 | 136,54 | 133,64 | 134,71 | 0,26% | 2.350.093,00 |
| 16.04.2025 | 134,38 | 136,33 | 133,51 | 134,36 | 0,08% | 3.167.923,00 |
| 15.04.2025 | 135,40 | 135,85 | 132,80 | 134,25 | -0,39% | 2.277.972,00 |
| 14.04.2025 | 132,57 | 135,00 | 131,46 | 134,78 | 2,28% | 2.418.029,00 |
| 11.04.2025 | 128,61 | 132,75 | 128,44 | 131,77 | 2,24% | 2.168.155,00 |
| 10.04.2025 | 128,82 | 130,28 | 124,73 | 128,88 | -1,20% | 3.180.913,00 |
| 09.04.2025 | 123,86 | 130,79 | 121,17 | 130,45 | 4,36% | 4.287.350,00 |
| 08.04.2025 | 128,89 | 130,27 | 123,65 | 125,00 | -0,54% | 4.782.354,00 |
| 07.04.2025 | 125,87 | 129,00 | 120,72 | 125,68 | -3,05% | 5.505.198,00 |
| 04.04.2025 | 134,48 | 136,21 | 128,77 | 129,63 | -5,44% | 3.779.486,00 |
| 03.04.2025 | 138,04 | 139,50 | 135,30 | 137,09 | -1,14% | 4.062.542,00 |
| 02.04.2025 | 136,83 | 139,15 | 136,52 | 138,67 | 1,12% | 1.399.537,00 |
| 01.04.2025 | 137,66 | 137,91 | 136,18 | 137,13 | -0,46% | 2.358.131,00 |
| 31.03.2025 | 136,35 | 138,62 | 136,01 | 137,77 | 0,97% | 2.472.681,00 |
| 28.03.2025 | 136,93 | 137,18 | 135,93 | 136,44 | -0,15% | 1.873.271,00 |
| 27.03.2025 | 133,65 | 137,06 | 133,65 | 136,65 | 1,99% | 2.751.457,00 |
| 26.03.2025 | 133,23 | 134,76 | 132,87 | 133,98 | 0,93% | 1.232.080,00 |
| 25.03.2025 | 133,55 | 133,68 | 131,69 | 132,75 | -0,35% | 2.122.567,00 |