77,910$
-0,99%
Echtzeit-Aktienkurs CVS Health Corp.
Bid:
Ask:
Aktienkurse zur CVS Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 78,54 | 78,84 | 76,96 | 77,91 | -1,00% | 522.122,00 |
| 05.03.2026 | 79,66 | 80,32 | 78,30 | 78,69 | -2,33% | 9.989.193,00 |
| 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 |
| 23.02.2026 | 76,02 | 77,79 | 75,70 | 77,00 | 0,40% | 6.492.415,00 |
| 20.02.2026 | 77,11 | 77,50 | 75,72 | 76,69 | -0,81% | 6.172.898,00 |
| 19.02.2026 | 78,02 | 78,28 | 76,43 | 77,32 | -0,55% | 5.346.110,00 |
| 18.02.2026 | 77,90 | 78,08 | 77,01 | 77,75 | -0,58% | 5.217.247,00 |
| 17.02.2026 | 79,18 | 79,75 | 77,85 | 78,20 | -0,36% | 5.795.354,00 |
| 13.02.2026 | 77,75 | 79,09 | 77,65 | 78,48 | 0,71% | 6.721.020,00 |
| 12.02.2026 | 77,51 | 79,07 | 77,08 | 77,93 | 1,18% | 8.057.600,00 |
| 11.02.2026 | 75,70 | 77,02 | 74,34 | 77,02 | 1,74% | 10.625.426,00 |
| 10.02.2026 | 73,77 | 78,36 | 73,00 | 75,70 | -0,09% | 13.120.315,00 |
| 09.02.2026 | 77,54 | 78,67 | 75,51 | 75,77 | -3,29% | 10.729.426,00 |
| 06.02.2026 | 76,37 | 78,96 | 76,19 | 78,35 | 2,65% | 7.082.751,00 |
| 05.02.2026 | 75,23 | 77,34 | 75,02 | 76,33 | 1,45% | 8.156.640,00 |
| 04.02.2026 | 76,74 | 77,52 | 75,07 | 75,24 | -2,07% | 11.608.524,00 |
| 03.02.2026 | 75,46 | 76,89 | 75,46 | 76,83 | 1,87% | 7.162.148,00 |
| 02.02.2026 | 74,36 | 75,78 | 73,40 | 75,42 | 1,21% | 10.708.984,00 |
| 30.01.2026 | 74,11 | 74,92 | 73,26 | 74,52 | 0,11% | 10.221.471,00 |
| 29.01.2026 | 73,89 | 74,92 | 73,65 | 74,44 | 0,55% | 10.592.234,00 |
| 28.01.2026 | 71,63 | 74,36 | 71,42 | 74,03 | 2,82% | 13.569.718,00 |
| 27.01.2026 | 75,39 | 77,30 | 70,69 | 72,00 | -14,15% | 44.211.471,00 |
| 26.01.2026 | 83,25 | 84,00 | 82,50 | 83,87 | 1,04% | 9.269.552,00 |
| 23.01.2026 | 82,33 | 83,29 | 81,99 | 83,01 | 0,40% | 7.341.004,00 |
| 22.01.2026 | 80,99 | 82,68 | 80,76 | 82,68 | 1,46% | 6.423.450,00 |
| 21.01.2026 | 80,45 | 82,08 | 80,24 | 81,49 | 1,75% | 9.138.931,00 |
| 20.01.2026 | 78,34 | 80,50 | 77,60 | 80,09 | 1,90% | 10.380.036,00 |
| 16.01.2026 | 81,31 | 81,56 | 78,47 | 78,60 | -3,39% | 9.597.889,00 |
| 15.01.2026 | 79,28 | 81,42 | 78,12 | 81,36 | 2,56% | 10.428.347,00 |
| 14.01.2026 | 80,86 | 80,96 | 79,21 | 79,33 | -1,67% | 4.488.050,00 |
| 13.01.2026 | 80,36 | 81,05 | 80,04 | 80,68 | 0,40% | 8.095.232,00 |
| 12.01.2026 | 80,75 | 80,95 | 78,98 | 80,36 | 0,07% | 7.400.955,00 |
| 09.01.2026 | 80,81 | 81,16 | 79,29 | 80,30 | -0,37% | 7.968.732,00 |
| 08.01.2026 | 79,92 | 81,08 | 79,21 | 80,60 | 1,02% | 7.176.498,00 |
| 07.01.2026 | 80,96 | 81,34 | 79,73 | 79,79 | -1,13% | 5.948.755,00 |
| 06.01.2026 | 80,35 | 81,76 | 79,36 | 80,70 | 0,35% | 10.636.764,00 |
| 05.01.2026 | 80,00 | 80,82 | 78,22 | 80,42 | 0,36% | 8.090.756,00 |