81,170$
0,42%
Echtzeit-Aktienkurs CVS Health Corp.
Bid:
Ask:
Aktienkurse zur CVS Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 78,99 | 80,89 | 78,27 | 80,83 | 2,36% | 11.065.325,00 |
| 10.12.2025 | 78,99 | 79,69 | 78,15 | 78,97 | 0,93% | 10.308.848,00 |
| 09.12.2025 | 79,15 | 80,50 | 78,21 | 78,24 | 2,23% | 12.571.553,00 |
| 08.12.2025 | 75,95 | 76,95 | 75,00 | 76,53 | 1,19% | 8.135.969,00 |
| 05.12.2025 | 76,73 | 76,89 | 74,98 | 75,63 | -1,46% | 7.768.387,00 |
| 04.12.2025 | 75,08 | 76,79 | 74,14 | 76,75 | 2,33% | 8.501.428,00 |
| 03.12.2025 | 77,88 | 77,88 | 75,00 | 75,00 | -3,38% | 7.612.922,00 |
| 02.12.2025 | 79,43 | 79,43 | 77,19 | 77,62 | -1,87% | 7.424.513,00 |
| 01.12.2025 | 79,50 | 81,06 | 78,99 | 79,10 | -1,57% | 6.170.917,00 |
| 28.11.2025 | 79,89 | 80,41 | 79,70 | 80,36 | 0,63% | 2.292.136,00 |
| 26.11.2025 | 78,79 | 80,60 | 78,29 | 79,86 | 1,77% | 7.976.463,00 |
| 25.11.2025 | 78,35 | 78,91 | 78,19 | 78,47 | 0,73% | 4.732.684,00 |
| 24.11.2025 | 78,59 | 78,95 | 77,21 | 77,90 | -0,17% | 8.033.023,00 |
| 21.11.2025 | 76,54 | 78,26 | 76,23 | 78,03 | 2,62% | 6.493.214,00 |
| 20.11.2025 | 77,00 | 77,50 | 75,95 | 76,04 | -0,67% | 5.234.496,00 |
| 19.11.2025 | 77,96 | 78,17 | 76,30 | 76,55 | -1,78% | 7.372.130,00 |
| 18.11.2025 | 78,33 | 78,44 | 77,34 | 77,94 | -0,60% | 6.119.559,00 |
| 17.11.2025 | 77,86 | 79,87 | 77,74 | 78,41 | 0,77% | 7.789.347,00 |
| 14.11.2025 | 79,39 | 79,74 | 77,75 | 77,81 | -1,80% | 5.170.917,00 |
| 13.11.2025 | 79,54 | 79,99 | 78,52 | 79,24 | -1,27% | 7.039.262,00 |
| 12.11.2025 | 79,65 | 81,72 | 79,65 | 80,26 | 0,49% | 9.320.452,00 |
| 11.11.2025 | 78,00 | 79,90 | 77,66 | 79,87 | 3,00% | 5.866.105,00 |
| 10.11.2025 | 78,14 | 79,58 | 76,50 | 77,54 | -1,84% | 6.640.973,00 |
| 07.11.2025 | 79,05 | 79,44 | 78,29 | 78,99 | 0,42% | 4.306.246,00 |
| 06.11.2025 | 78,60 | 79,86 | 78,54 | 78,66 | 0,14% | 5.606.511,00 |
| 05.11.2025 | 77,93 | 79,26 | 77,89 | 78,55 | 0,60% | 6.000.116,00 |
| 04.11.2025 | 78,26 | 79,35 | 77,56 | 78,08 | -0,46% | 7.049.919,00 |
| 03.11.2025 | 78,00 | 78,78 | 77,43 | 78,44 | 0,37% | 8.204.722,00 |
| 31.10.2025 | 76,65 | 78,23 | 76,12 | 78,15 | 1,90% | 9.680.843,00 |
| 30.10.2025 | 76,08 | 79,00 | 75,92 | 76,69 | -4,85% | 14.042.302,00 |
| 29.10.2025 | 82,50 | 85,15 | 80,33 | 80,60 | -1,95% | 14.564.910,00 |
| 28.10.2025 | 83,58 | 83,74 | 81,61 | 82,20 | -0,30% | 9.776.402,00 |
| 27.10.2025 | 81,31 | 82,56 | 80,88 | 82,45 | 0,63% | 6.015.071,00 |
| 24.10.2025 | 81,52 | 82,16 | 81,09 | 81,93 | 1,06% | 5.642.460,00 |
| 23.10.2025 | 81,22 | 81,63 | 80,51 | 81,07 | -1,15% | 5.978.276,00 |
| 22.10.2025 | 82,96 | 83,03 | 81,74 | 82,01 | -1,24% | 6.332.507,00 |
| 21.10.2025 | 82,49 | 83,52 | 82,08 | 83,04 | 0,68% | 6.134.827,00 |
| 20.10.2025 | 82,46 | 82,63 | 81,52 | 82,48 | -0,05% | 5.703.563,00 |
| 17.10.2025 | 81,40 | 82,88 | 81,01 | 82,52 | 1,41% | 6.951.683,00 |
| 16.10.2025 | 80,81 | 81,91 | 80,63 | 81,37 | 0,87% | 6.735.935,00 |
| 15.10.2025 | 79,87 | 81,93 | 79,85 | 80,67 | 1,27% | 8.043.884,00 |
| 14.10.2025 | 78,39 | 79,94 | 77,75 | 79,66 | 1,56% | 9.395.329,00 |
| 13.10.2025 | 77,53 | 79,68 | 77,37 | 78,44 | 0,69% | 6.553.002,00 |
| 10.10.2025 | 78,16 | 78,99 | 77,38 | 77,90 | 1,51% | 8.329.882,00 |
| 09.10.2025 | 77,25 | 77,66 | 76,53 | 76,74 | -0,25% | 5.859.873,00 |
| 08.10.2025 | 77,35 | 77,92 | 75,63 | 76,93 | -0,25% | 4.762.790,00 |
| 07.10.2025 | 77,35 | 77,90 | 76,64 | 77,12 | 0,36% | 4.587.235,00 |
| 06.10.2025 | 77,20 | 77,69 | 76,59 | 76,84 | -0,77% | 5.626.504,00 |
| 03.10.2025 | 77,50 | 79,18 | 77,11 | 77,44 | -0,01% | 726.552,00 |
| 02.10.2025 | 76,34 | 77,76 | 76,27 | 77,45 | 0,75% | 4.895.442,00 |
| 01.10.2025 | 75,33 | 77,54 | 75,25 | 76,87 | 1,96% | 11.017.599,00 |
| 30.09.2025 | 75,23 | 75,83 | 73,83 | 75,39 | -0,24% | 7.240.685,00 |
| 29.09.2025 | 75,69 | 75,85 | 74,09 | 75,57 | -0,26% | 5.745.737,00 |
| 26.09.2025 | 74,94 | 75,95 | 74,53 | 75,77 | 1,55% | 4.900.774,00 |
| 25.09.2025 | 76,63 | 76,79 | 74,11 | 74,61 | -2,32% | 6.555.713,00 |
| 24.09.2025 | 76,61 | 77,34 | 76,04 | 76,38 | -0,16% | 6.339.517,00 |
| 23.09.2025 | 75,09 | 76,92 | 74,91 | 76,50 | 1,82% | 5.554.714,00 |
| 22.09.2025 | 74,29 | 75,77 | 73,80 | 75,13 | 0,28% | 6.427.033,00 |
| 19.09.2025 | 74,69 | 76,24 | 74,36 | 74,92 | 0,67% | 13.445.816,00 |
| 18.09.2025 | 73,42 | 74,46 | 73,18 | 74,42 | 0,57% | 5.183.138,00 |
| 17.09.2025 | 73,73 | 74,84 | 73,51 | 74,00 | 0,71% | 4.242.523,00 |
| 16.09.2025 | 73,45 | 73,73 | 72,39 | 73,48 | 0,03% | 6.565.343,00 |
| 15.09.2025 | 74,95 | 75,00 | 72,51 | 73,46 | -2,03% | 7.703.360,00 |
| 12.09.2025 | 74,42 | 75,55 | 74,42 | 74,98 | 0,42% | 6.400.838,00 |
| 11.09.2025 | 73,83 | 75,00 | 73,28 | 74,67 | 0,95% | 9.974.611,00 |
| 10.09.2025 | 72,07 | 74,00 | 71,96 | 73,97 | 3,09% | 11.451.736,00 |
| 09.09.2025 | 71,56 | 73,05 | 70,72 | 71,75 | 2,12% | 10.585.460,00 |
| 08.09.2025 | 73,83 | 73,99 | 69,60 | 70,26 | -4,77% | 13.326.382,00 |
| 05.09.2025 | 73,38 | 74,49 | 73,06 | 73,78 | 0,12% | 5.075.189,00 |
| 04.09.2025 | 73,42 | 73,91 | 72,91 | 73,69 | 0,50% | 4.851.207,00 |
| 03.09.2025 | 74,06 | 74,45 | 72,87 | 73,32 | -1,04% | 6.699.079,00 |
| 02.09.2025 | 72,98 | 74,53 | 72,88 | 74,09 | 1,29% | 8.866.200,00 |
| 29.08.2025 | 72,24 | 73,23 | 72,16 | 73,15 | 1,40% | 6.394.440,00 |
| 28.08.2025 | 71,97 | 72,30 | 71,11 | 72,14 | 0,29% | 4.735.315,00 |
| 27.08.2025 | 71,63 | 72,09 | 71,57 | 71,93 | 0,53% | 3.438.431,00 |
| 26.08.2025 | 71,25 | 71,79 | 71,06 | 71,55 | 0,48% | 5.304.256,00 |
| 25.08.2025 | 71,33 | 71,64 | 70,40 | 71,21 | -0,13% | 4.618.818,00 |
| 22.08.2025 | 71,82 | 72,30 | 71,10 | 71,30 | -0,18% | 6.983.571,00 |
| 21.08.2025 | 70,83 | 72,12 | 70,55 | 71,43 | 0,86% | 7.028.358,00 |
| 20.08.2025 | 71,01 | 71,36 | 70,65 | 70,82 | -0,21% | 4.928.195,00 |
| 19.08.2025 | 70,03 | 71,08 | 69,81 | 70,97 | 1,14% | 5.198.926,00 |
| 18.08.2025 | 70,28 | 71,05 | 69,40 | 70,17 | 2,29% | 9.235.429,00 |
| 15.08.2025 | 68,20 | 69,13 | 67,42 | 68,60 | 2,80% | 8.252.531,00 |
| 14.08.2025 | 66,61 | 67,16 | 66,24 | 66,73 | 1,26% | 5.756.351,00 |
| 13.08.2025 | 65,65 | 66,34 | 65,27 | 65,90 | 0,60% | 5.668.548,00 |
| 12.08.2025 | 64,53 | 65,70 | 64,32 | 65,51 | 0,97% | 4.711.764,00 |
| 11.08.2025 | 65,65 | 66,25 | 64,74 | 64,88 | -1,01% | 5.249.644,00 |
| 08.08.2025 | 63,54 | 65,62 | 63,30 | 65,54 | 3,08% | 6.461.670,00 |
| 07.08.2025 | 63,63 | 63,83 | 62,55 | 63,58 | 0,09% | 4.484.117,00 |
| 06.08.2025 | 63,20 | 63,90 | 62,52 | 63,52 | 0,16% | 5.142.036,00 |
| 05.08.2025 | 61,41 | 64,03 | 61,35 | 63,42 | 3,21% | 8.364.947,00 |
| 04.08.2025 | 62,02 | 62,44 | 61,42 | 61,45 | -1,63% | 7.845.075,00 |
| 01.08.2025 | 62,32 | 62,70 | 61,19 | 62,47 | 0,60% | 11.382.008,00 |
| 31.07.2025 | 65,51 | 66,92 | 61,23 | 62,10 | -0,32% | 27.361.869,00 |
| 30.07.2025 | 61,70 | 62,88 | 61,00 | 62,30 | 3,83% | 15.233.667,00 |
| 29.07.2025 | 59,80 | 60,94 | 58,99 | 60,00 | 0,60% | 11.021.504,00 |
| 28.07.2025 | 60,56 | 61,13 | 59,35 | 59,64 | -1,75% | 8.920.232,00 |
| 25.07.2025 | 59,61 | 61,17 | 59,44 | 60,70 | 3,32% | 10.881.915,00 |
| 24.07.2025 | 61,65 | 61,65 | 58,50 | 58,75 | -5,01% | 12.403.133,00 |
| 23.07.2025 | 61,34 | 62,05 | 60,97 | 61,85 | 1,26% | 5.429.373,00 |