87,230$
0,43%
Echtzeit-Aktienkurs CVS HEALTH Corp
Bid:
Ask:
Aktienkurse zur CVS HEALTH Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 87,00 | 87,99 | 86,22 | 87,36 | 0,58% | 9.257.593,00 |
| 06.05.2026 | 85,51 | 88,63 | 85,12 | 86,86 | 7,65% | 15.173.528,00 |
| 05.05.2026 | 82,06 | 82,30 | 80,40 | 80,69 | -1,61% | 7.286.445,00 |
| 04.05.2026 | 82,30 | 83,02 | 81,68 | 82,01 | -0,10% | 5.240.416,00 |
| 01.05.2026 | 83,45 | 83,74 | 82,07 | 82,09 | -1,44% | 4.941.894,00 |
| 30.04.2026 | 83,85 | 83,85 | 82,33 | 83,29 | -0,73% | 8.012.001,00 |
| 29.04.2026 | 81,22 | 83,93 | 81,00 | 83,90 | 3,61% | 7.281.026,00 |
| 28.04.2026 | 79,16 | 81,37 | 79,04 | 80,98 | 3,34% | 8.302.327,00 |
| 27.04.2026 | 77,86 | 78,67 | 77,61 | 78,36 | 0,54% | 5.732.756,00 |
| 24.04.2026 | 78,88 | 79,04 | 77,46 | 77,94 | -1,17% | 7.374.346,00 |
| 23.04.2026 | 76,10 | 79,64 | 76,10 | 78,86 | 3,18% | 8.388.792,00 |
| 22.04.2026 | 77,90 | 78,30 | 76,31 | 76,43 | -1,20% | 5.108.973,00 |
| 21.04.2026 | 78,99 | 79,05 | 76,60 | 77,36 | 1,02% | 7.425.882,00 |
| 20.04.2026 | 77,00 | 77,31 | 76,29 | 76,58 | -0,93% | 7.084.455,00 |
| 17.04.2026 | 76,69 | 77,79 | 76,24 | 77,30 | 0,66% | 8.683.663,00 |
| 16.04.2026 | 74,90 | 76,81 | 74,78 | 76,79 | 2,40% | 10.519.359,00 |
| 15.04.2026 | 77,15 | 77,45 | 74,87 | 74,99 | -3,39% | 8.595.667,00 |
| 14.04.2026 | 77,90 | 78,98 | 77,56 | 77,62 | -0,60% | 6.101.513,00 |
| 13.04.2026 | 78,14 | 78,82 | 77,54 | 78,09 | -1,56% | 6.649.369,00 |
| 10.04.2026 | 78,98 | 79,46 | 78,44 | 79,33 | 0,62% | 6.857.835,00 |
| 09.04.2026 | 78,76 | 79,56 | 78,31 | 78,84 | 0,06% | 5.158.887,00 |
| 08.04.2026 | 78,64 | 78,86 | 77,72 | 78,79 | 0,73% | 6.648.312,00 |
| 07.04.2026 | 77,42 | 78,59 | 75,44 | 78,22 | 6,74% | 16.101.466,00 |
| 06.04.2026 | 73,49 | 73,75 | 72,10 | 73,28 | -0,29% | 4.253.513,00 |
| 02.04.2026 | 72,50 | 73,68 | 72,12 | 73,49 | 1,38% | 6.034.577,00 |
| 01.04.2026 | 72,06 | 72,75 | 71,82 | 72,49 | 0,93% | 4.947.020,00 |
| 31.03.2026 | 70,40 | 72,20 | 70,25 | 71,82 | 2,40% | 7.655.713,00 |
| 30.03.2026 | 71,13 | 71,46 | 69,51 | 70,14 | 0,09% | 7.187.770,00 |
| 27.03.2026 | 71,10 | 71,43 | 69,67 | 70,08 | -1,55% | 6.105.505,00 |
| 26.03.2026 | 72,02 | 72,63 | 71,02 | 71,18 | -1,39% | 4.119.025,00 |
| 25.03.2026 | 72,80 | 73,38 | 71,44 | 72,18 | -0,85% | 5.361.409,00 |
| 24.03.2026 | 70,84 | 73,28 | 70,25 | 72,80 | 2,12% | 8.516.907,00 |
| 23.03.2026 | 72,24 | 72,46 | 70,61 | 71,29 | -0,27% | 8.143.309,00 |
| 20.03.2026 | 71,38 | 71,73 | 70,21 | 71,48 | -0,53% | 18.871.390,00 |
| 19.03.2026 | 73,20 | 73,85 | 71,60 | 71,86 | -1,59% | 8.955.583,00 |
| 18.03.2026 | 74,42 | 74,47 | 73,00 | 73,02 | -2,39% | 6.983.578,00 |
| 17.03.2026 | 76,42 | 76,62 | 74,12 | 74,81 | -1,36% | 8.340.385,00 |
| 16.03.2026 | 76,49 | 77,08 | 75,77 | 75,84 | -0,38% | 5.392.875,00 |
| 13.03.2026 | 76,84 | 77,17 | 76,03 | 76,13 | 0,08% | 4.537.877,00 |
| 12.03.2026 | 76,81 | 77,59 | 75,99 | 76,07 | 0,46% | 7.721.050,00 |
| 11.03.2026 | 76,01 | 76,51 | 75,32 | 75,72 | -0,79% | 5.531.464,00 |
| 10.03.2026 | 78,59 | 78,75 | 76,10 | 76,32 | -2,48% | 6.463.097,00 |
| 09.03.2026 | 77,24 | 78,41 | 76,30 | 78,26 | 0,44% | 6.871.359,00 |
| 06.03.2026 | 78,77 | 78,86 | 76,93 | 77,92 | -0,98% | 7.137.188,00 |
| 05.03.2026 | 79,96 | 80,32 | 78,30 | 78,69 | -2,33% | 9.989.215,00 |
| 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 |
| 02.01.2026 | 79,29 | 80,79 | 78,61 | 80,13 | 0,97% | 5.428.443,00 |
| 31.12.2025 | 79,79 | 79,85 | 79,32 | 79,36 | -0,61% | 3.108.074,00 |
| 30.12.2025 | 80,00 | 80,24 | 79,60 | 79,85 | -0,21% | 3.409.874,00 |
| 29.12.2025 | 79,63 | 80,23 | 79,60 | 80,02 | 0,52% | 4.429.779,00 |
| 26.12.2025 | 79,05 | 79,69 | 79,02 | 79,61 | 0,62% | 3.236.486,00 |
| 24.12.2025 | 78,12 | 79,25 | 78,12 | 79,12 | 1,38% | 1.849.287,00 |
| 23.12.2025 | 78,30 | 78,48 | 77,94 | 78,04 | -0,41% | 4.027.021,00 |
| 22.12.2025 | 77,67 | 78,74 | 77,02 | 78,36 | 0,82% | 5.700.635,00 |
| 19.12.2025 | 77,88 | 78,95 | 77,40 | 77,72 | -0,09% | 12.106.571,00 |
| 18.12.2025 | 77,64 | 78,23 | 77,36 | 77,79 | -0,12% | 6.439.378,00 |
| 17.12.2025 | 78,50 | 78,59 | 77,13 | 77,88 | -0,52% | 6.305.263,00 |
| 16.12.2025 | 79,65 | 79,98 | 77,79 | 78,29 | -1,76% | 4.476.737,00 |
| 15.12.2025 | 79,75 | 79,90 | 79,19 | 79,69 | 0,34% | 5.850.883,00 |
| 12.12.2025 | 81,00 | 81,08 | 78,68 | 79,42 | -1,74% | 6.527.178,00 |