195,099$
0,37%
Echtzeit-Aktienkurs Cardinal Health Inc.
Bid:
Ask:
Aktienkurse zur Cardinal Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 194,76 | 197,05 | 193,73 | 195,20 | 0,42% | 3.715.526,00 |
| 14.05.2026 | 186,44 | 194,49 | 186,44 | 194,38 | 4,31% | 3.623.465,00 |
| 13.05.2026 | 181,51 | 186,56 | 180,45 | 186,35 | 2,08% | 2.848.945,00 |
| 12.05.2026 | 183,38 | 185,74 | 181,75 | 182,56 | 0,03% | 2.322.064,00 |
| 11.05.2026 | 184,50 | 185,76 | 181,92 | 182,50 | -0,63% | 2.012.675,00 |
| 08.05.2026 | 185,35 | 190,24 | 182,87 | 183,65 | -0,88% | 3.260.786,00 |
| 07.05.2026 | 191,34 | 192,39 | 185,01 | 185,28 | -3,24% | 3.102.882,00 |
| 06.05.2026 | 192,09 | 195,00 | 187,22 | 191,49 | -2,80% | 4.429.441,00 |
| 05.05.2026 | 197,71 | 198,38 | 195,01 | 197,00 | -0,03% | 1.363.974,00 |
| 04.05.2026 | 193,51 | 200,40 | 193,51 | 197,06 | 0,93% | 2.240.789,00 |
| 01.05.2026 | 196,37 | 196,71 | 191,97 | 195,24 | 1,22% | 2.093.367,00 |
| 30.04.2026 | 195,29 | 197,22 | 185,80 | 192,88 | -4,90% | 4.542.153,00 |
| 29.04.2026 | 204,52 | 204,90 | 201,08 | 202,82 | -1,36% | 1.684.615,00 |
| 28.04.2026 | 204,77 | 206,61 | 202,85 | 205,61 | 1,62% | 1.525.233,00 |
| 27.04.2026 | 199,44 | 203,59 | 199,44 | 202,34 | 1,25% | 2.129.091,00 |
| 24.04.2026 | 203,84 | 203,95 | 198,56 | 199,85 | -2,38% | 1.402.420,00 |
| 23.04.2026 | 200,83 | 205,62 | 200,01 | 204,72 | 2,08% | 1.428.900,00 |
| 22.04.2026 | 205,00 | 205,45 | 197,06 | 200,55 | -2,13% | 2.518.489,00 |
| 21.04.2026 | 210,50 | 211,02 | 204,58 | 204,92 | -2,96% | 1.564.014,00 |
| 20.04.2026 | 213,25 | 215,00 | 210,48 | 211,18 | -1,31% | 1.368.837,00 |
| 17.04.2026 | 212,12 | 214,59 | 210,09 | 213,99 | 0,42% | 1.962.322,00 |
| 16.04.2026 | 211,01 | 214,02 | 210,51 | 213,10 | 0,60% | 1.163.723,00 |
| 15.04.2026 | 213,69 | 214,23 | 211,03 | 211,83 | -1,45% | 1.337.435,00 |
| 14.04.2026 | 213,02 | 216,46 | 212,70 | 214,95 | 0,36% | 1.407.207,00 |
| 13.04.2026 | 215,93 | 217,47 | 212,65 | 214,18 | -0,62% | 1.394.787,00 |
| 10.04.2026 | 215,03 | 216,10 | 211,85 | 215,52 | -0,13% | 1.292.233,00 |
| 09.04.2026 | 214,74 | 217,77 | 214,33 | 215,80 | 0,31% | 1.051.316,00 |
| 08.04.2026 | 213,31 | 216,45 | 211,66 | 215,13 | 1,11% | 1.265.281,00 |
| 07.04.2026 | 212,07 | 214,14 | 210,39 | 212,77 | 0,07% | 1.449.937,00 |
| 06.04.2026 | 213,13 | 213,55 | 210,99 | 212,62 | -0,67% | 1.171.974,00 |
| 02.04.2026 | 211,51 | 214,56 | 210,45 | 214,05 | 0,96% | 1.503.836,00 |
| 01.04.2026 | 211,36 | 213,42 | 210,08 | 212,02 | 0,34% | 1.462.899,00 |
| 31.03.2026 | 208,40 | 211,72 | 207,29 | 211,31 | 2,42% | 1.587.255,00 |
| 30.03.2026 | 209,43 | 209,96 | 205,71 | 206,31 | -0,13% | 1.513.732,00 |
| 27.03.2026 | 207,71 | 208,18 | 205,35 | 206,58 | -0,54% | 1.307.106,00 |
| 26.03.2026 | 210,23 | 211,97 | 207,19 | 207,70 | -1,71% | 1.599.992,00 |
| 25.03.2026 | 207,91 | 212,22 | 207,91 | 211,31 | 1,97% | 1.836.886,00 |
| 24.03.2026 | 206,41 | 208,72 | 203,86 | 207,23 | 0,40% | 1.983.734,00 |
| 23.03.2026 | 209,29 | 211,11 | 205,78 | 206,40 | -0,69% | 2.579.321,00 |
| 20.03.2026 | 211,00 | 212,12 | 206,70 | 207,83 | -1,47% | 4.250.998,00 |
| 19.03.2026 | 212,00 | 214,50 | 210,28 | 210,92 | -0,45% | 1.424.737,00 |
| 18.03.2026 | 215,68 | 216,21 | 210,45 | 211,87 | -2,08% | 1.756.809,00 |
| 17.03.2026 | 218,26 | 218,87 | 211,13 | 216,36 | -0,57% | 1.772.404,00 |
| 16.03.2026 | 218,50 | 220,23 | 216,89 | 217,59 | 0,23% | 1.731.499,00 |
| 13.03.2026 | 219,30 | 222,58 | 216,17 | 217,08 | -0,92% | 1.422.643,00 |
| 12.03.2026 | 216,85 | 221,28 | 215,73 | 219,09 | 1,70% | 2.053.767,00 |
| 11.03.2026 | 216,08 | 217,01 | 214,43 | 215,42 | -0,75% | 1.126.366,00 |
| 10.03.2026 | 221,13 | 222,62 | 216,43 | 217,04 | -2,36% | 1.566.912,00 |
| 09.03.2026 | 217,40 | 222,38 | 214,90 | 222,28 | 2,07% | 2.436.805,00 |
| 06.03.2026 | 216,00 | 220,22 | 213,58 | 217,78 | 0,81% | 2.088.715,00 |
| 05.03.2026 | 222,10 | 222,38 | 215,89 | 216,02 | -3,21% | 2.844.974,00 |
| 04.03.2026 | 226,34 | 226,34 | 221,74 | 223,18 | -1,40% | 1.675.675,00 |
| 03.03.2026 | 228,00 | 228,98 | 222,30 | 226,35 | -1,54% | 2.397.347,00 |
| 02.03.2026 | 232,04 | 233,60 | 228,08 | 229,88 | 0,28% | 1.748.481,00 |
| 27.02.2026 | 227,94 | 230,20 | 226,93 | 229,23 | 0,92% | 2.053.487,00 |
| 26.02.2026 | 226,50 | 229,50 | 226,50 | 227,13 | 0,42% | 1.162.984,00 |
| 25.02.2026 | 226,05 | 226,99 | 225,04 | 226,18 | 0,09% | 875.574,00 |
| 24.02.2026 | 224,52 | 226,05 | 220,89 | 225,97 | 0,51% | 1.434.670,00 |
| 23.02.2026 | 224,41 | 228,04 | 224,00 | 224,82 | 0,17% | 1.351.726,00 |
| 20.02.2026 | 222,97 | 224,49 | 220,51 | 224,44 | 0,75% | 1.072.631,00 |
| 19.02.2026 | 224,98 | 225,56 | 221,25 | 222,76 | -0,99% | 885.038,00 |
| 18.02.2026 | 225,34 | 225,90 | 222,59 | 224,99 | -0,26% | 1.050.386,00 |
| 17.02.2026 | 221,91 | 225,91 | 221,71 | 225,58 | 2,17% | 1.696.701,00 |
| 13.02.2026 | 216,40 | 221,72 | 216,40 | 220,79 | 2,66% | 1.116.912,00 |
| 12.02.2026 | 225,17 | 229,15 | 213,75 | 215,06 | -4,10% | 3.167.439,00 |
| 11.02.2026 | 220,96 | 225,87 | 219,72 | 224,25 | 1,81% | 1.313.504,00 |
| 10.02.2026 | 226,00 | 227,05 | 219,58 | 220,27 | -2,43% | 1.445.360,00 |
| 09.02.2026 | 226,56 | 228,17 | 225,28 | 225,76 | -0,25% | 1.420.005,00 |
| 06.02.2026 | 226,21 | 230,81 | 226,16 | 226,32 | -0,38% | 2.250.733,00 |
| 05.02.2026 | 217,00 | 229,76 | 212,03 | 227,18 | 9,83% | 3.583.568,00 |
| 04.02.2026 | 215,52 | 217,76 | 205,87 | 206,85 | -5,11% | 2.504.363,00 |
| 03.02.2026 | 218,70 | 220,27 | 217,16 | 218,00 | -0,42% | 1.890.452,00 |
| 02.02.2026 | 215,85 | 218,93 | 214,50 | 218,93 | 1,88% | 1.645.127,00 |
| 30.01.2026 | 210,95 | 214,92 | 210,01 | 214,88 | 1,73% | 2.454.212,00 |
| 29.01.2026 | 212,46 | 216,51 | 210,29 | 211,23 | 0,40% | 1.306.988,00 |
| 28.01.2026 | 212,62 | 214,33 | 208,46 | 210,39 | -1,71% | 1.507.957,00 |
| 27.01.2026 | 210,60 | 214,59 | 210,01 | 214,04 | 1,47% | 1.771.789,00 |
| 26.01.2026 | 208,86 | 212,16 | 208,86 | 210,93 | 1,25% | 1.824.191,00 |
| 23.01.2026 | 207,04 | 210,75 | 206,67 | 208,33 | 0,70% | 2.159.908,00 |
| 22.01.2026 | 209,00 | 209,84 | 206,27 | 206,89 | -0,76% | 1.742.690,00 |
| 21.01.2026 | 209,22 | 210,79 | 206,32 | 208,47 | -0,90% | 1.849.898,00 |
| 20.01.2026 | 210,32 | 213,38 | 209,28 | 210,37 | -0,15% | 1.654.240,00 |
| 19.01.2026 | 210,33 | 210,86 | 210,07 | 210,69 | -0,83% | - |
| 16.01.2026 | 213,62 | 214,52 | 212,00 | 212,45 | -0,47% | 1.331.389,00 |
| 15.01.2026 | 213,65 | 215,48 | 212,92 | 213,46 | -0,05% | 1.785.516,00 |
| 14.01.2026 | 208,57 | 213,63 | 207,85 | 213,56 | 2,54% | 1.593.789,00 |
| 13.01.2026 | 210,00 | 212,30 | 205,65 | 208,26 | 2,83% | 1.850.174,00 |
| 12.01.2026 | 202,00 | 203,33 | 199,95 | 202,52 | 0,70% | 1.277.763,00 |
| 09.01.2026 | 204,34 | 204,34 | 200,55 | 201,11 | -0,68% | 1.249.205,00 |
| 08.01.2026 | 207,77 | 209,77 | 201,67 | 202,49 | -2,27% | 1.539.581,00 |
| 07.01.2026 | 208,24 | 211,77 | 206,22 | 207,19 | -0,62% | 2.020.016,00 |
| 06.01.2026 | 205,88 | 209,45 | 205,06 | 208,48 | 1,47% | 1.456.723,00 |
| 05.01.2026 | 204,10 | 206,39 | 201,02 | 205,45 | -0,13% | 2.509.640,00 |
| 02.01.2026 | 204,99 | 205,76 | 203,02 | 205,72 | 0,11% | 1.165.452,00 |
| 31.12.2025 | 207,48 | 208,14 | 205,49 | 205,50 | -0,83% | 1.094.239,00 |
| 30.12.2025 | 207,98 | 208,89 | 207,19 | 207,21 | -0,08% | 1.205.188,00 |
| 29.12.2025 | 208,40 | 208,51 | 207,13 | 207,38 | -0,44% | 766.688,00 |
| 26.12.2025 | 208,27 | 208,44 | 207,11 | 208,29 | 0,36% | 576.499,00 |
| 24.12.2025 | 207,38 | 209,07 | 207,26 | 207,54 | 0,08% | 704.234,00 |
| 23.12.2025 | 204,65 | 207,90 | 204,30 | 207,37 | 1,06% | 1.225.080,00 |