42,743€
0,91%
Echtzeit-Aktienkurs CVS HEALTH Corp
Bid:
Ask:
Aktienkurse zur CVS HEALTH Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 42,26 | 42,89 | 41,76 | 42,41 | 0,12% | 11.894,00 |
| 19.12.2024 | 43,78 | 44,00 | 42,10 | 42,36 | -3,20% | 8.499,00 |
| 18.12.2024 | 42,17 | 44,42 | 41,85 | 43,76 | 4,27% | 24.114,00 |
| 17.12.2024 | 44,20 | 44,62 | 41,93 | 41,97 | -5,39% | 84.189,00 |
| 16.12.2024 | 47,24 | 47,28 | 44,14 | 44,36 | -5,76% | 19.413,00 |
| 13.12.2024 | 47,00 | 47,52 | 45,74 | 47,07 | -0,73% | 20.046,00 |
| 12.12.2024 | 49,29 | 49,75 | 47,30 | 47,41 | -3,95% | 25.726,00 |
| 11.12.2024 | 52,43 | 52,66 | 49,32 | 49,36 | -5,82% | 14.005,00 |
| 10.12.2024 | 52,95 | 53,49 | 51,90 | 52,41 | -1,19% | 5.045,00 |
| 09.12.2024 | 52,60 | 53,05 | 52,07 | 53,04 | 1,38% | 3.910,00 |
| 06.12.2024 | 53,82 | 54,27 | 52,32 | 52,32 | -2,64% | 4.469,00 |
| 05.12.2024 | 55,34 | 55,49 | 53,61 | 53,74 | -2,75% | 3.165,00 |
| 04.12.2024 | 56,53 | 56,80 | 54,90 | 55,26 | -2,71% | 3.374,00 |
| 03.12.2024 | 56,32 | 57,06 | 56,08 | 56,80 | 1,10% | 1.598,00 |
| 02.12.2024 | 56,83 | 57,04 | 55,86 | 56,18 | -0,81% | 3.642,00 |
| 29.11.2024 | 56,24 | 57,28 | 56,08 | 56,64 | -0,16% | 2.181,00 |
| 28.11.2024 | 56,39 | 57,45 | 56,39 | 56,73 | 0,27% | 2.313,00 |
| 27.11.2024 | 56,47 | 56,80 | 55,96 | 56,58 | 0,09% | 3.841,00 |
| 26.11.2024 | 57,08 | 57,49 | 55,81 | 56,53 | -1,21% | 4.793,00 |
| 25.11.2024 | 55,72 | 57,36 | 55,18 | 57,22 | 3,08% | 5.786,00 |
| 22.11.2024 | 54,50 | 55,51 | 54,30 | 55,51 | 2,34% | 4.722,00 |
| 21.11.2024 | 53,98 | 54,45 | 53,51 | 54,24 | 0,50% | - |
| 20.11.2024 | 52,70 | 54,24 | 52,70 | 53,97 | 2,60% | 2.332,00 |
| 19.11.2024 | 52,86 | 53,35 | 52,50 | 52,60 | -0,49% | 4.768,00 |
| 18.11.2024 | 50,79 | 53,59 | 50,41 | 52,86 | 4,22% | 10.654,00 |
| 15.11.2024 | 51,83 | 52,48 | 50,05 | 50,72 | -2,95% | 2.837,00 |
| 14.11.2024 | 51,44 | 52,26 | 51,27 | 52,26 | 1,59% | 1.067,00 |
| 13.11.2024 | 50,97 | 51,55 | 50,65 | 51,44 | 0,47% | 4.427,00 |
| 12.11.2024 | 52,36 | 52,89 | 50,46 | 51,20 | -1,71% | 7.334,00 |
| 11.11.2024 | 52,13 | 52,92 | 51,85 | 52,09 | 0,29% | 7.893,00 |
| 08.11.2024 | 52,92 | 53,58 | 51,65 | 51,94 | -2,06% | 6.955,00 |
| 07.11.2024 | 57,63 | 57,63 | 53,03 | 53,03 | -7,90% | 8.397,00 |
| 06.11.2024 | 52,76 | 58,68 | 52,52 | 57,58 | 14,06% | 22.465,00 |
| 05.11.2024 | 50,51 | 50,59 | 49,85 | 50,48 | 0,22% | 5.005,00 |
| 04.11.2024 | 51,21 | 51,59 | 50,37 | 50,37 | -2,25% | 7.709,00 |
| 01.11.2024 | 51,94 | 52,63 | 51,50 | 51,53 | -0,83% | 3.860,00 |
| 31.10.2024 | 51,81 | 52,39 | 51,50 | 51,96 | -0,08% | 2.076,00 |
| 30.10.2024 | 52,15 | 52,41 | 51,85 | 52,00 | -0,31% | 4.267,00 |
| 29.10.2024 | 53,11 | 53,36 | 52,12 | 52,16 | -1,51% | 3.507,00 |
| 28.10.2024 | 52,73 | 53,17 | 52,32 | 52,96 | 1,26% | 3.771,00 |
| 25.10.2024 | 52,05 | 52,93 | 51,91 | 52,30 | 0,77% | 2.933,00 |
| 24.10.2024 | 52,51 | 52,99 | 51,86 | 51,90 | -1,61% | 3.134,00 |
| 23.10.2024 | 52,51 | 53,50 | 52,50 | 52,75 | -0,04% | 5.453,00 |
| 22.10.2024 | 53,53 | 53,97 | 52,52 | 52,77 | -1,91% | 5.289,00 |
| 21.10.2024 | 55,14 | 55,50 | 53,55 | 53,80 | -3,01% | 5.370,00 |
| 18.10.2024 | 58,40 | 58,84 | 50,83 | 55,47 | -5,63% | 30.653,00 |
| 17.10.2024 | 59,99 | 60,11 | 57,80 | 58,78 | -1,79% | 1.833,00 |
| 16.10.2024 | 59,57 | 60,42 | 59,55 | 59,85 | 0,18% | 2.164,00 |
| 15.10.2024 | 61,99 | 62,20 | 58,42 | 59,74 | -3,72% | 5.980,00 |
| 14.10.2024 | 61,09 | 62,10 | 60,77 | 62,05 | 1,21% | 5.428,00 |
| 11.10.2024 | 61,49 | 61,81 | 60,61 | 61,31 | -0,03% | 2.565,00 |
| 10.10.2024 | 60,80 | 61,72 | 60,63 | 61,33 | 1,64% | 9.550,00 |
| 09.10.2024 | 59,99 | 60,37 | 59,32 | 60,34 | 0,67% | 1.660,00 |
| 08.10.2024 | 59,54 | 60,00 | 59,19 | 59,94 | 1,16% | 4.954,00 |
| 07.10.2024 | 59,50 | 59,75 | 58,50 | 59,25 | 0,49% | 8.574,00 |
| 04.10.2024 | 57,23 | 59,50 | 56,92 | 58,96 | 3,08% | 9.790,00 |
| 03.10.2024 | 56,49 | 57,33 | 55,90 | 57,20 | 1,56% | 2.640,00 |
| 02.10.2024 | 55,51 | 58,27 | 54,50 | 56,32 | 1,66% | 5.287,00 |
| 01.10.2024 | 57,99 | 58,08 | 55,16 | 55,40 | -2,14% | 7.695,00 |
| 30.09.2024 | 55,40 | 57,03 | 54,72 | 56,61 | 2,96% | 8.380,00 |
| 27.09.2024 | 52,99 | 55,44 | 52,80 | 54,98 | 4,64% | 3.060,00 |
| 26.09.2024 | 52,65 | 52,99 | 52,30 | 52,54 | -0,23% | 3.991,00 |
| 25.09.2024 | 51,62 | 52,72 | 51,62 | 52,66 | 1,62% | 1.123,00 |
| 24.09.2024 | 51,87 | 52,11 | 51,64 | 51,82 | -0,12% | 1.528,00 |
| 23.09.2024 | 51,73 | 52,03 | 51,42 | 51,88 | 0,97% | 1.879,00 |
| 20.09.2024 | 52,39 | 52,57 | 51,38 | 51,38 | -1,59% | 971,00 |
| 19.09.2024 | 52,70 | 53,02 | 52,21 | 52,21 | -0,84% | 1.608,00 |
| 18.09.2024 | 51,94 | 52,82 | 51,90 | 52,65 | 1,25% | 1.256,00 |
| 17.09.2024 | 52,30 | 52,70 | 51,91 | 52,00 | -1,01% | 1.657,00 |
| 16.09.2024 | 52,06 | 52,67 | 52,04 | 52,53 | 0,59% | 1.784,00 |
| 13.09.2024 | 52,01 | 52,40 | 51,59 | 52,22 | 0,60% | 1.302,00 |
| 12.09.2024 | 51,17 | 52,14 | 50,82 | 51,91 | 2,35% | 3.637,00 |
| 11.09.2024 | 51,44 | 51,54 | 49,76 | 50,72 | -1,48% | 5.025,00 |
| 10.09.2024 | 51,20 | 51,70 | 50,66 | 51,48 | 0,16% | 2.316,00 |
| 09.09.2024 | 52,45 | 52,69 | 50,28 | 51,40 | -1,61% | 3.935,00 |
| 06.09.2024 | 52,31 | 53,00 | 51,85 | 52,24 | 0,27% | 2.087,00 |
| 05.09.2024 | 53,45 | 53,72 | 51,89 | 52,10 | -2,51% | 1.285,00 |
| 04.09.2024 | 51,83 | 54,06 | 51,56 | 53,44 | 2,77% | 3.509,00 |
| 03.09.2024 | 51,97 | 52,73 | 51,72 | 52,00 | 0,02% | 1.152,00 |
| 02.09.2024 | 51,92 | 51,99 | 51,55 | 51,99 | 0,48% | 1.270,00 |
| 30.08.2024 | 51,37 | 51,76 | 51,34 | 51,74 | -0,06% | 2.502,00 |
| 29.08.2024 | 51,28 | 51,78 | 51,00 | 51,77 | 0,90% | 1.214,00 |
| 28.08.2024 | 51,56 | 52,11 | 51,25 | 51,31 | -0,25% | 1.293,00 |
| 27.08.2024 | 52,68 | 52,68 | 51,44 | 51,44 | -2,35% | 1.947,00 |
| 26.08.2024 | 52,65 | 53,39 | 52,40 | 52,68 | 0,40% | 1.661,00 |
| 23.08.2024 | 51,83 | 52,57 | 51,83 | 52,47 | 1,78% | 1.729,00 |
| 22.08.2024 | 52,21 | 52,54 | 51,55 | 51,55 | -1,26% | 1.118,00 |
| 21.08.2024 | 52,90 | 53,20 | 52,12 | 52,21 | -1,68% | 969,00 |
| 20.08.2024 | 53,23 | 53,31 | 52,90 | 53,10 | 0,25% | 1.908,00 |
| 19.08.2024 | 52,65 | 53,42 | 52,52 | 52,97 | -0,08% | 2.784,00 |
| 16.08.2024 | 52,34 | 53,01 | 52,08 | 53,01 | 2,04% | 3.919,00 |
| 15.08.2024 | 51,27 | 52,17 | 50,92 | 51,95 | 2,26% | 2.673,00 |
| 14.08.2024 | 50,99 | 51,08 | 50,61 | 50,80 | -0,06% | 2.228,00 |
| 13.08.2024 | 51,27 | 51,50 | 50,80 | 50,83 | -0,12% | 2.571,00 |
| 12.08.2024 | 52,44 | 52,48 | 50,89 | 50,89 | -2,94% | 2.131,00 |
| 09.08.2024 | 53,13 | 53,29 | 52,15 | 52,43 | -0,87% | 2.270,00 |
| 08.08.2024 | 51,66 | 53,13 | 51,21 | 52,89 | 2,52% | 2.477,00 |
| 07.08.2024 | 53,40 | 54,00 | 51,01 | 51,59 | -3,88% | 4.734,00 |
| 06.08.2024 | 53,19 | 54,00 | 52,53 | 53,67 | 1,80% | 4.090,00 |
| 05.08.2024 | 53,88 | 53,90 | 52,03 | 52,72 | -2,13% | 7.261,00 |