67,940$
-2,36%
Echtzeit-Aktienkurs CVS Health Corp.
Bid:
Ask:
Aktienkurse zur CVS Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 69,74 | 69,74 | 67,49 | 67,90 | -2,41% | 328.871,00 |
| 01.07.2025 | 68,76 | 70,23 | 68,75 | 69,58 | 0,87% | 5.608.383,00 |
| 30.06.2025 | 68,68 | 69,17 | 68,25 | 68,98 | 0,72% | 6.012.322,00 |
| 27.06.2025 | 67,99 | 68,82 | 67,87 | 68,49 | 0,51% | 5.937.351,00 |
| 26.06.2025 | 66,73 | 68,54 | 66,72 | 68,14 | 2,67% | 8.085.269,00 |
| 25.06.2025 | 67,34 | 67,41 | 66,07 | 66,37 | -1,79% | 7.151.651,00 |
| 24.06.2025 | 66,54 | 68,21 | 66,54 | 67,58 | 1,15% | 10.249.663,00 |
| 23.06.2025 | 66,43 | 67,12 | 65,87 | 66,81 | 0,36% | 6.387.045,00 |
| 20.06.2025 | 66,98 | 67,50 | 66,54 | 66,57 | -0,40% | 11.829.885,00 |
| 18.06.2025 | 66,85 | 67,51 | 66,49 | 66,84 | -0,37% | 5.209.806,00 |
| 17.06.2025 | 67,69 | 68,60 | 66,67 | 67,09 | -0,92% | 5.565.549,00 |
| 16.06.2025 | 67,55 | 68,31 | 66,68 | 67,71 | 0,37% | 7.567.623,00 |
| 13.06.2025 | 66,17 | 67,77 | 66,10 | 67,46 | 1,67% | 7.562.262,00 |
| 12.06.2025 | 65,63 | 66,36 | 64,82 | 66,35 | 0,96% | 6.523.683,00 |
| 11.06.2025 | 64,15 | 65,75 | 64,11 | 65,72 | 2,27% | 7.408.829,00 |
| 10.06.2025 | 63,81 | 64,53 | 63,70 | 64,26 | 0,63% | 5.493.498,00 |
| 09.06.2025 | 63,88 | 64,31 | 63,55 | 63,86 | 0,44% | 3.654.039,00 |
| 06.06.2025 | 63,46 | 63,81 | 63,13 | 63,58 | 0,79% | 3.265.796,00 |
| 05.06.2025 | 63,87 | 64,14 | 62,61 | 63,08 | -0,77% | 6.518.269,00 |
| 04.06.2025 | 63,61 | 64,47 | 63,54 | 63,57 | -0,03% | 5.636.298,00 |
| 03.06.2025 | 63,41 | 64,02 | 62,85 | 63,59 | -0,02% | 6.136.975,00 |
| 02.06.2025 | 63,56 | 64,07 | 62,83 | 63,60 | -0,69% | 6.666.716,00 |
| 30.05.2025 | 62,91 | 64,57 | 62,18 | 64,04 | 2,01% | 13.309.084,00 |
| 29.05.2025 | 61,99 | 63,08 | 61,78 | 62,78 | 0,53% | 10.415.032,00 |
| 28.05.2025 | 62,00 | 63,37 | 61,75 | 62,45 | 1,81% | 9.146.055,00 |
| 27.05.2025 | 60,97 | 61,65 | 60,41 | 61,34 | 0,84% | 7.437.207,00 |
| 23.05.2025 | 60,62 | 60,88 | 59,66 | 60,83 | 1,01% | 8.143.085,00 |
| 22.05.2025 | 61,30 | 61,47 | 59,91 | 60,22 | -3,04% | 10.026.035,00 |
| 21.05.2025 | 62,65 | 63,24 | 62,04 | 62,11 | -2,56% | 5.963.942,00 |
| 20.05.2025 | 62,85 | 64,09 | 62,66 | 63,74 | 1,53% | 7.391.480,00 |
| 19.05.2025 | 62,54 | 63,18 | 62,18 | 62,78 | 0,40% | 7.827.529,00 |
| 16.05.2025 | 60,56 | 62,69 | 60,39 | 62,53 | 3,41% | 10.800.105,00 |
| 15.05.2025 | 59,98 | 60,48 | 58,35 | 60,47 | 0,72% | 11.203.744,00 |
| 14.05.2025 | 61,20 | 61,71 | 59,82 | 60,04 | -0,76% | 13.033.234,00 |
| 13.05.2025 | 62,61 | 62,81 | 60,30 | 60,50 | -6,65% | 19.024.962,00 |
| 12.05.2025 | 65,51 | 66,47 | 63,05 | 64,81 | -3,23% | 20.413.707,00 |
| 09.05.2025 | 67,73 | 67,76 | 66,81 | 66,97 | -1,30% | 6.357.680,00 |
| 08.05.2025 | 66,98 | 68,52 | 66,53 | 67,85 | 1,60% | 9.916.093,00 |
| 07.05.2025 | 66,31 | 67,16 | 65,84 | 66,78 | 0,83% | 9.251.137,00 |
| 06.05.2025 | 67,00 | 67,29 | 65,91 | 66,23 | -1,30% | 6.938.175,00 |
| 05.05.2025 | 68,23 | 68,28 | 66,91 | 67,10 | -0,53% | 10.643.980,00 |
| 02.05.2025 | 69,75 | 70,30 | 67,03 | 67,46 | -2,87% | 14.304.957,00 |
| 01.05.2025 | 72,50 | 72,51 | 69,27 | 69,45 | 4,11% | 20.837.086,00 |
| 30.04.2025 | 65,75 | 66,82 | 65,36 | 66,71 | 2,58% | 12.508.768,00 |
| 29.04.2025 | 64,88 | 65,41 | 64,42 | 65,03 | 0,15% | 9.296.761,00 |
| 28.04.2025 | 65,55 | 66,15 | 64,20 | 64,93 | -0,60% | 7.695.220,00 |
| 25.04.2025 | 65,87 | 65,99 | 64,93 | 65,32 | -0,91% | 5.022.331,00 |
| 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 |