157,945$
0,63%
Echtzeit-Aktienkurs Cardinal Health
Bid:
Ask:
Aktienkurse zur Cardinal Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 155,50 | 158,82 | 155,40 | 157,93 | 0,62% | 3.714.790,00 |
| 30.09.2025 | 153,97 | 157,70 | 153,03 | 156,96 | 1,55% | 3.050.704,00 |
| 29.09.2025 | 153,02 | 155,74 | 152,83 | 154,57 | 0,56% | 3.147.594,00 |
| 26.09.2025 | 149,85 | 153,93 | 149,60 | 153,71 | 3,19% | 1.706.851,00 |
| 25.09.2025 | 154,55 | 154,93 | 145,87 | 148,96 | -3,64% | 3.156.705,00 |
| 24.09.2025 | 153,86 | 157,02 | 153,86 | 154,58 | -0,03% | 2.015.522,00 |
| 23.09.2025 | 148,14 | 154,67 | 147,83 | 154,62 | 4,85% | 3.488.966,00 |
| 22.09.2025 | 149,63 | 150,12 | 146,91 | 147,47 | -1,42% | 1.980.602,00 |
| 19.09.2025 | 150,12 | 150,70 | 148,96 | 149,60 | -0,29% | 3.661.933,00 |
| 18.09.2025 | 148,01 | 150,23 | 147,64 | 150,04 | 0,91% | 1.136.086,00 |
| 17.09.2025 | 148,51 | 149,75 | 147,48 | 148,68 | 0,21% | 2.009.084,00 |
| 16.09.2025 | 150,66 | 151,02 | 148,26 | 148,37 | -1,26% | 2.721.611,00 |
| 15.09.2025 | 152,22 | 152,39 | 150,23 | 150,27 | -1,29% | 1.207.468,00 |
| 12.09.2025 | 152,37 | 153,89 | 151,83 | 152,24 | -0,15% | 1.162.574,00 |
| 11.09.2025 | 150,09 | 152,77 | 149,35 | 152,47 | 2,13% | 1.790.661,00 |
| 10.09.2025 | 150,57 | 152,51 | 149,25 | 149,29 | -1,09% | 1.962.471,00 |
| 09.09.2025 | 150,01 | 151,45 | 148,77 | 150,94 | 0,44% | 1.306.364,00 |
| 08.09.2025 | 149,68 | 150,49 | 148,39 | 150,28 | 0,48% | 2.771.548,00 |
| 05.09.2025 | 149,02 | 149,60 | 148,12 | 149,56 | 0,15% | 1.715.441,00 |
| 04.09.2025 | 150,51 | 151,38 | 146,22 | 149,34 | -0,81% | 2.362.236,00 |
| 03.09.2025 | 150,20 | 150,58 | 148,87 | 150,56 | 0,68% | 1.652.535,00 |
| 02.09.2025 | 148,12 | 150,45 | 147,27 | 149,55 | 0,52% | 1.760.941,00 |
| 29.08.2025 | 149,72 | 150,51 | 148,16 | 148,78 | -0,49% | 2.723.214,00 |
| 28.08.2025 | 148,95 | 151,00 | 148,28 | 149,51 | 0,18% | 3.091.864,00 |
| 27.08.2025 | 147,50 | 149,44 | 147,01 | 149,24 | 1,19% | 1.877.739,00 |
| 26.08.2025 | 146,52 | 147,78 | 146,04 | 147,49 | 0,99% | 2.970.526,00 |
| 25.08.2025 | 148,09 | 148,80 | 145,96 | 146,04 | -1,39% | 1.647.726,00 |
| 22.08.2025 | 151,84 | 152,75 | 147,21 | 148,10 | -2,29% | 2.686.074,00 |
| 21.08.2025 | 151,91 | 153,70 | 151,56 | 151,57 | -0,90% | 3.325.080,00 |
| 20.08.2025 | 149,05 | 152,99 | 148,84 | 152,95 | 2,64% | 2.504.117,00 |
| 19.08.2025 | 148,20 | 149,65 | 147,30 | 149,02 | -0,47% | 2.059.813,00 |
| 18.08.2025 | 149,13 | 151,20 | 148,52 | 149,73 | 0,08% | 2.050.924,00 |
| 15.08.2025 | 150,35 | 151,55 | 149,25 | 149,61 | -0,41% | 2.571.921,00 |
| 14.08.2025 | 147,69 | 151,49 | 147,69 | 150,22 | 1,42% | 2.783.577,00 |
| 13.08.2025 | 147,50 | 148,76 | 145,47 | 148,12 | 1,24% | 3.431.612,00 |
| 12.08.2025 | 141,00 | 148,28 | 137,75 | 146,30 | -7,21% | 7.722.500,00 |
| 11.08.2025 | 157,02 | 159,41 | 156,50 | 157,66 | 0,16% | 3.060.940,00 |
| 08.08.2025 | 153,90 | 157,53 | 153,67 | 157,41 | 2,61% | 1.634.311,00 |
| 07.08.2025 | 156,76 | 156,76 | 151,42 | 153,41 | -2,04% | 3.226.329,00 |
| 06.08.2025 | 158,05 | 158,17 | 153,81 | 156,60 | -1,04% | 1.709.391,00 |
| 05.08.2025 | 158,50 | 159,64 | 157,97 | 158,24 | -0,24% | 2.305.242,00 |
| 04.08.2025 | 155,90 | 158,69 | 155,90 | 158,62 | 1,68% | 1.628.826,00 |
| 01.08.2025 | 154,71 | 157,41 | 153,27 | 156,00 | 0,50% | 1.592.821,00 |
| 31.07.2025 | 157,50 | 158,73 | 152,59 | 155,22 | -1,70% | 3.113.720,00 |
| 30.07.2025 | 156,92 | 158,03 | 155,75 | 157,90 | 0,32% | 1.269.861,00 |
| 29.07.2025 | 157,03 | 158,24 | 156,38 | 157,39 | 0,68% | 1.199.377,00 |
| 28.07.2025 | 157,00 | 157,11 | 155,11 | 156,33 | -0,52% | 1.829.352,00 |
| 25.07.2025 | 158,29 | 159,25 | 157,04 | 157,14 | -0,72% | 1.213.916,00 |
| 24.07.2025 | 157,67 | 158,91 | 157,03 | 158,28 | 0,33% | 1.919.181,00 |
| 23.07.2025 | 157,48 | 157,97 | 156,09 | 157,76 | 0,42% | 1.759.199,00 |
| 22.07.2025 | 157,94 | 159,50 | 156,37 | 157,10 | -0,93% | 1.973.759,00 |
| 21.07.2025 | 158,75 | 159,68 | 157,04 | 158,58 | -0,61% | 1.311.756,00 |
| 18.07.2025 | 159,24 | 160,46 | 157,81 | 159,56 | 0,06% | 2.035.339,00 |
| 17.07.2025 | 160,89 | 160,97 | 158,61 | 159,46 | -1,02% | 1.253.125,00 |
| 16.07.2025 | 160,95 | 161,82 | 160,20 | 161,11 | 0,06% | 1.337.808,00 |
| 15.07.2025 | 161,34 | 161,85 | 160,11 | 161,02 | -0,41% | 1.922.868,00 |
| 14.07.2025 | 160,61 | 162,25 | 160,27 | 161,69 | 0,45% | 1.408.040,00 |
| 11.07.2025 | 161,46 | 162,00 | 160,66 | 160,97 | -0,74% | 1.314.232,00 |
| 10.07.2025 | 163,74 | 164,41 | 160,94 | 162,17 | -1,27% | 2.214.194,00 |
| 09.07.2025 | 165,59 | 165,86 | 162,05 | 164,26 | -0,12% | 1.492.248,00 |
| 08.07.2025 | 167,44 | 168,07 | 163,56 | 164,45 | -1,90% | 2.066.732,00 |
| 07.07.2025 | 165,22 | 167,74 | 164,37 | 167,63 | 1,64% | 1.905.711,00 |
| 03.07.2025 | 161,80 | 164,93 | 161,00 | 164,93 | 1,82% | 1.234.057,00 |
| 02.07.2025 | 163,70 | 164,25 | 161,65 | 161,98 | -1,47% | 3.127.091,00 |
| 01.07.2025 | 168,00 | 168,44 | 162,10 | 164,40 | -2,14% | 2.755.712,00 |
| 30.06.2025 | 166,58 | 168,40 | 166,58 | 168,00 | 0,49% | 3.388.231,00 |
| 27.06.2025 | 165,09 | 168,17 | 164,60 | 167,18 | 0,95% | 2.603.418,00 |
| 26.06.2025 | 163,80 | 166,24 | 163,80 | 165,61 | 1,14% | 1.548.713,00 |
| 25.06.2025 | 164,33 | 164,88 | 162,15 | 163,75 | -0,28% | 2.570.733,00 |
| 24.06.2025 | 164,50 | 165,00 | 161,57 | 164,21 | 0,13% | 3.148.441,00 |
| 23.06.2025 | 163,80 | 164,91 | 162,93 | 163,99 | 0,36% | 2.894.580,00 |
| 20.06.2025 | 165,87 | 166,32 | 162,35 | 163,40 | -1,21% | 4.642.773,00 |
| 18.06.2025 | 165,19 | 166,02 | 164,32 | 165,40 | 0,30% | 2.598.165,00 |
| 17.06.2025 | 162,66 | 165,11 | 162,24 | 164,91 | 1,54% | 2.164.308,00 |
| 16.06.2025 | 161,42 | 162,87 | 160,66 | 162,41 | 0,62% | 2.016.942,00 |
| 13.06.2025 | 161,32 | 162,94 | 160,19 | 161,41 | 0,55% | 2.722.406,00 |
| 12.06.2025 | 155,92 | 161,07 | 152,08 | 160,52 | 4,55% | 2.917.774,00 |
| 11.06.2025 | 152,96 | 153,85 | 152,06 | 153,53 | 0,29% | 2.159.357,00 |
| 10.06.2025 | 155,00 | 155,00 | 151,63 | 153,08 | -0,35% | 2.235.404,00 |
| 09.06.2025 | 154,02 | 154,27 | 151,85 | 153,62 | -0,70% | 1.383.276,00 |
| 06.06.2025 | 153,54 | 154,84 | 153,41 | 154,71 | 0,38% | 959.428,00 |
| 05.06.2025 | 154,09 | 155,00 | 153,35 | 154,12 | 0,03% | 2.242.531,00 |
| 04.06.2025 | 155,45 | 155,72 | 154,04 | 154,07 | -0,91% | 1.338.564,00 |
| 03.06.2025 | 156,67 | 157,82 | 153,48 | 155,48 | 0,15% | 1.554.290,00 |
| 02.06.2025 | 154,37 | 155,46 | 153,32 | 155,25 | 0,52% | 1.594.680,00 |
| 30.05.2025 | 153,69 | 155,28 | 153,12 | 154,44 | 0,29% | 2.759.522,00 |
| 29.05.2025 | 152,84 | 154,05 | 152,47 | 153,99 | 0,56% | 1.231.158,00 |
| 28.05.2025 | 154,50 | 154,72 | 152,91 | 153,13 | -1,00% | 1.402.454,00 |
| 27.05.2025 | 153,66 | 154,73 | 153,11 | 154,68 | 1,26% | 1.901.066,00 |
| 23.05.2025 | 152,15 | 153,15 | 150,77 | 152,75 | 0,17% | 1.856.640,00 |
| 22.05.2025 | 152,85 | 153,67 | 151,93 | 152,49 | -0,53% | 1.128.124,00 |
| 21.05.2025 | 154,36 | 154,74 | 152,80 | 153,31 | -0,94% | 1.810.234,00 |
| 20.05.2025 | 154,25 | 156,44 | 152,55 | 154,77 | 0,59% | 1.908.477,00 |
| 19.05.2025 | 154,02 | 155,07 | 153,26 | 153,86 | -0,25% | 1.566.131,00 |
| 16.05.2025 | 151,88 | 154,32 | 151,25 | 154,25 | 1,51% | 2.804.931,00 |
| 15.05.2025 | 148,77 | 151,96 | 148,00 | 151,95 | 2,39% | 1.943.403,00 |
| 14.05.2025 | 148,57 | 149,52 | 147,74 | 148,41 | 0,10% | 1.976.812,00 |
| 13.05.2025 | 148,01 | 149,21 | 147,45 | 148,26 | -0,24% | 2.293.038,00 |
| 12.05.2025 | 148,40 | 148,92 | 142,94 | 148,62 | 0,27% | 3.990.332,00 |
| 09.05.2025 | 147,86 | 149,74 | 147,18 | 148,22 | 0,65% | 3.241.387,00 |