65,270$
-0,99%
Echtzeit-Aktienkurs CVS Health Corp.
Bid:
Ask:
Aktienkurse zur CVS Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 65,92 | 65,92 | 64,94 | 65,27 | -0,99% | 382.922,00 |
| 24.04.2025 | 65,85 | 65,99 | 65,21 | 65,92 | 0,53% | 7.002.586,00 |
| 23.04.2025 | 65,50 | 66,43 | 64,83 | 65,57 | 0,18% | 10.456.269,00 |
| 22.04.2025 | 64,91 | 65,75 | 64,30 | 65,45 | 0,43% | 8.192.925,00 |
| 21.04.2025 | 67,18 | 67,45 | 64,45 | 65,17 | -3,15% | 9.689.094,00 |
| 17.04.2025 | 65,42 | 67,83 | 64,00 | 67,29 | -1,84% | 16.055.652,00 |
| 16.04.2025 | 69,22 | 69,81 | 68,20 | 68,55 | -0,54% | 6.871.341,00 |
| 15.04.2025 | 69,42 | 69,71 | 68,48 | 68,92 | -0,40% | 8.361.068,00 |
| 14.04.2025 | 70,00 | 70,02 | 68,83 | 69,20 | -0,45% | 9.606.196,00 |
| 11.04.2025 | 69,00 | 69,99 | 68,00 | 69,51 | 0,78% | 12.537.410,00 |
| 10.04.2025 | 69,68 | 70,89 | 68,34 | 68,97 | -1,72% | 14.927.331,00 |
| 09.04.2025 | 66,44 | 71,22 | 66,38 | 70,18 | 3,77% | 17.030.504,00 |
| 08.04.2025 | 71,09 | 71,45 | 66,90 | 67,63 | 5,92% | 23.868.820,00 |
| 07.04.2025 | 62,30 | 64,75 | 60,33 | 63,85 | 0,30% | 12.930.894,00 |
| 04.04.2025 | 65,62 | 66,98 | 63,50 | 63,66 | -5,70% | 13.295.586,00 |
| 03.04.2025 | 65,97 | 69,18 | 65,59 | 67,51 | -0,82% | 12.193.034,00 |
| 02.04.2025 | 67,55 | 68,17 | 67,17 | 68,07 | 0,13% | 5.627.582,00 |
| 01.04.2025 | 67,83 | 68,14 | 67,09 | 67,98 | 0,34% | 6.658.417,00 |
| 31.03.2025 | 66,91 | 68,20 | 66,66 | 67,75 | 0,91% | 7.361.202,00 |
| 28.03.2025 | 67,70 | 67,91 | 66,52 | 67,14 | -0,67% | 6.582.262,00 |
| 27.03.2025 | 67,07 | 68,07 | 66,81 | 67,59 | 0,58% | 6.001.370,00 |
| 26.03.2025 | 66,81 | 67,47 | 66,63 | 67,20 | 1,08% | 6.652.057,00 |
| 25.03.2025 | 67,80 | 67,99 | 65,89 | 66,48 | -1,61% | 7.493.643,00 |
| 24.03.2025 | 67,63 | 68,50 | 67,25 | 67,57 | 0,78% | 11.321.929,00 |
| 21.03.2025 | 68,46 | 68,69 | 67,01 | 67,05 | -2,32% | 18.108.069,00 |
| 20.03.2025 | 67,90 | 68,87 | 67,62 | 68,64 | 1,07% | 7.141.037,00 |
| 19.03.2025 | 67,90 | 68,15 | 66,92 | 67,91 | 0,50% | 5.802.057,00 |
| 18.03.2025 | 66,68 | 68,10 | 66,34 | 67,57 | 1,38% | 11.749.471,00 |
| 17.03.2025 | 65,59 | 67,10 | 65,52 | 66,65 | 1,48% | 6.834.565,00 |
| 14.03.2025 | 66,35 | 67,25 | 65,46 | 65,68 | -0,11% | 9.004.080,00 |
| 13.03.2025 | 64,40 | 67,04 | 64,40 | 65,75 | 1,40% | 7.675.125,00 |
| 12.03.2025 | 64,72 | 66,33 | 64,44 | 64,84 | -0,22% | 8.275.473,00 |
| 11.03.2025 | 65,60 | 65,83 | 64,66 | 64,98 | -0,38% | 7.108.713,00 |
| 10.03.2025 | 65,73 | 66,98 | 65,02 | 65,23 | -1,66% | 7.952.373,00 |
| 07.03.2025 | 64,41 | 67,09 | 64,00 | 66,33 | 1,66% | 10.083.059,00 |
| 06.03.2025 | 65,71 | 66,10 | 64,49 | 65,25 | -1,06% | 5.936.991,00 |
| 05.03.2025 | 64,16 | 66,40 | 64,02 | 65,95 | 2,71% | 6.592.296,00 |
| 04.03.2025 | 64,33 | 65,41 | 64,02 | 64,21 | -1,06% | 7.154.940,00 |
| 03.03.2025 | 65,76 | 66,36 | 64,32 | 64,90 | -1,25% | 7.058.252,00 |
| 28.02.2025 | 64,28 | 65,90 | 64,20 | 65,72 | 1,92% | 10.476.172,00 |
| 27.02.2025 | 63,89 | 65,03 | 63,76 | 64,48 | 0,97% | 8.233.155,00 |
| 26.02.2025 | 63,80 | 64,06 | 62,59 | 63,86 | 0,31% | 6.544.775,00 |
| 25.02.2025 | 62,97 | 63,93 | 62,13 | 63,66 | 1,02% | 10.279.443,00 |
| 24.02.2025 | 63,64 | 64,10 | 62,60 | 63,02 | -0,72% | 8.071.225,00 |
| 21.02.2025 | 62,88 | 65,29 | 62,02 | 63,48 | -2,47% | 14.117.577,00 |
| 20.02.2025 | 66,04 | 66,31 | 64,99 | 65,09 | -1,97% | 8.447.093,00 |
| 19.02.2025 | 65,81 | 67,17 | 65,31 | 66,40 | 1,27% | 9.397.700,00 |
| 18.02.2025 | 64,85 | 66,89 | 64,51 | 65,57 | -0,39% | 10.103.286,00 |
| 14.02.2025 | 66,89 | 66,99 | 65,58 | 65,83 | -0,81% | 10.210.477,00 |
| 13.02.2025 | 63,86 | 67,34 | 63,56 | 66,37 | 4,98% | 20.916.135,00 |
| 12.02.2025 | 60,61 | 64,11 | 60,50 | 63,22 | 14,95% | 36.266.717,00 |
| 11.02.2025 | 54,60 | 55,94 | 54,06 | 55,00 | 1,31% | 12.538.568,00 |
| 10.02.2025 | 54,39 | 54,42 | 53,36 | 54,29 | 0,52% | 10.094.457,00 |
| 07.02.2025 | 54,54 | 54,81 | 53,90 | 54,01 | -0,42% | 5.911.537,00 |
| 06.02.2025 | 55,74 | 55,98 | 53,84 | 54,24 | -2,60% | 14.949.689,00 |
| 05.02.2025 | 56,39 | 56,41 | 55,26 | 55,69 | -1,17% | 7.634.917,00 |
| 04.02.2025 | 55,36 | 56,55 | 55,25 | 56,35 | 0,71% | 6.649.166,00 |
| 03.02.2025 | 56,08 | 56,67 | 55,25 | 55,95 | -0,94% | 8.603.823,00 |
| 31.01.2025 | 56,75 | 57,32 | 55,76 | 56,48 | -0,60% | 10.823.721,00 |
| 30.01.2025 | 56,60 | 57,04 | 55,32 | 56,82 | -0,14% | 10.940.169,00 |
| 29.01.2025 | 57,50 | 58,46 | 56,79 | 56,90 | -0,75% | 11.456.622,00 |
| 28.01.2025 | 56,00 | 57,62 | 56,00 | 57,33 | 2,01% | 13.986.536,00 |
| 27.01.2025 | 55,00 | 56,77 | 55,00 | 56,20 | 3,02% | 11.296.414,00 |
| 24.01.2025 | 53,59 | 54,93 | 53,29 | 54,55 | 1,36% | 13.122.054,00 |
| 23.01.2025 | 53,52 | 54,61 | 52,69 | 53,82 | 1,57% | 13.340.777,00 |
| 22.01.2025 | 52,75 | 53,50 | 52,34 | 52,99 | -0,30% | 10.561.809,00 |
| 21.01.2025 | 52,95 | 53,27 | 52,21 | 53,15 | 1,01% | 9.944.833,00 |
| 17.01.2025 | 52,23 | 52,89 | 51,80 | 52,62 | 1,27% | 13.415.643,00 |
| 16.01.2025 | 51,42 | 52,16 | 50,63 | 51,96 | -0,35% | 13.694.045,00 |
| 15.01.2025 | 51,82 | 52,28 | 51,42 | 52,14 | 1,11% | 10.375.485,00 |
| 14.01.2025 | 51,50 | 52,08 | 50,14 | 51,57 | 0,10% | 16.605.252,00 |
| 13.01.2025 | 50,35 | 51,77 | 49,52 | 51,52 | 7,31% | 25.618.762,00 |
| 10.01.2025 | 46,44 | 48,10 | 46,34 | 48,01 | 4,35% | 16.826.145,00 |
| 08.01.2025 | 45,65 | 46,18 | 44,92 | 46,01 | 0,50% | 14.272.798,00 |
| 07.01.2025 | 46,00 | 46,82 | 45,57 | 45,78 | -0,09% | 10.232.067,00 |
| 06.01.2025 | 46,00 | 47,17 | 45,69 | 45,82 | 0,11% | 16.434.104,00 |
| 03.01.2025 | 44,72 | 46,26 | 44,14 | 45,77 | 3,51% | 12.202.291,00 |
| 02.01.2025 | 45,13 | 45,36 | 44,11 | 44,22 | -1,49% | 10.576.430,00 |
| 31.12.2024 | 43,84 | 45,03 | 43,72 | 44,89 | 2,16% | 11.688.429,00 |
| 30.12.2024 | 44,12 | 44,43 | 43,65 | 43,94 | -1,24% | 12.124.411,00 |
| 27.12.2024 | 44,70 | 45,06 | 44,24 | 44,49 | -0,96% | 10.563.765,00 |
| 26.12.2024 | 44,10 | 45,69 | 44,01 | 44,92 | 1,51% | 11.245.176,00 |
| 24.12.2024 | 44,00 | 44,25 | 43,73 | 44,25 | 0,25% | 5.922.735,00 |
| 23.12.2024 | 44,35 | 44,38 | 43,56 | 44,14 | -0,50% | 15.489.938,00 |
| 20.12.2024 | 43,72 | 44,77 | 43,68 | 44,36 | 1,32% | 21.447.297,00 |
| 19.12.2024 | 44,32 | 45,29 | 43,60 | 43,78 | -3,31% | 21.532.126,00 |
| 18.12.2024 | 44,80 | 46,62 | 44,59 | 45,28 | 2,82% | 23.765.519,00 |
| 17.12.2024 | 45,97 | 46,29 | 43,93 | 44,04 | -5,49% | 29.444.304,00 |
| 16.12.2024 | 49,04 | 49,12 | 46,38 | 46,60 | -5,61% | 20.572.704,00 |
| 13.12.2024 | 49,14 | 49,94 | 48,01 | 49,37 | -0,42% | 17.647.663,00 |
| 12.12.2024 | 51,50 | 52,17 | 49,47 | 49,58 | -4,21% | 21.363.486,00 |
| 11.12.2024 | 54,60 | 54,84 | 51,73 | 51,76 | -6,15% | 17.633.857,00 |
| 10.12.2024 | 56,00 | 56,00 | 54,48 | 55,15 | -1,64% | 12.631.454,00 |
| 09.12.2024 | 55,11 | 56,27 | 54,95 | 56,07 | 1,41% | 10.624.023,00 |
| 06.12.2024 | 57,00 | 57,15 | 55,24 | 55,29 | -2,76% | 9.635.184,00 |
| 05.12.2024 | 58,11 | 58,28 | 56,47 | 56,86 | -2,05% | 8.495.472,00 |
| 04.12.2024 | 59,04 | 59,35 | 57,78 | 58,05 | -1,93% | 7.814.189,00 |
| 03.12.2024 | 59,92 | 60,05 | 59,03 | 59,19 | 0,19% | 8.389.839,00 |
| 02.12.2024 | 59,72 | 59,75 | 58,61 | 59,08 | -1,29% | 11.488.307,00 |
| 29.11.2024 | 59,76 | 60,47 | 59,61 | 59,85 | -0,18% | 3.947.743,00 |