Deutsche Märkte geschlossen

Cardinal Health, Inc. (CAH)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
77,30+0,27 (+0,35%)
Ab 12:04PM EST. Markt geöffnet.
Zeitraum:
07. Feb. 2022 - 07. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Feb. 202377,0577,3576,6177,3077,30869.853
06. Feb. 202378,7979,2376,7377,0377,032.184.800
03. Feb. 202379,3780,4477,2278,6778,673.588.600
02. Feb. 202377,2578,9774,5976,2876,286.160.600
01. Feb. 202377,0077,4475,6775,7275,723.328.000
31. Jan. 202377,4977,7476,2377,2577,257.345.900
30. Jan. 202376,8377,5376,5077,2477,242.436.800
27. Jan. 202378,1278,5576,3776,4876,482.214.100
26. Jan. 202375,9477,9575,5977,8877,882.276.100
25. Jan. 202374,7575,8174,5075,7375,732.329.700
24. Jan. 202375,4075,4073,8674,8574,851.340.700
23. Jan. 202375,9676,1775,2875,4875,481.520.900
20. Jan. 202375,9076,6374,7275,8275,821.950.100
19. Jan. 202376,5476,7875,2675,4875,481.949.200
18. Jan. 202376,2177,2676,1476,4776,472.142.100
17. Jan. 202376,7277,5876,2876,4276,422.225.700
13. Jan. 202376,3177,2476,2676,8776,872.920.400
12. Jan. 202376,3777,0475,8976,5276,521.478.300
11. Jan. 202378,1978,3576,5076,5276,522.227.600
10. Jan. 202377,9578,3577,1578,1378,131.500.700
09. Jan. 202378,6679,1177,4777,5777,573.070.200
06. Jan. 202377,2878,6676,9978,6478,642.534.500
05. Jan. 202376,7977,0076,4076,6276,622.726.000
04. Jan. 202376,7177,0575,9577,0077,002.265.800
03. Jan. 202376,4676,7575,3476,7376,734.060.000
30. Dez. 202277,0677,2776,0376,8776,872.415.700
30. Dez. 20220.496 Dividende
29. Dez. 202279,0579,0577,4977,7277,222.003.700
28. Dez. 202279,3279,6078,5378,6078,101.670.900
27. Dez. 202280,0080,0579,0779,1578,641.903.900
23. Dez. 202280,4580,7579,6380,0579,541.397.100
22. Dez. 202280,0080,9079,6280,5680,052.024.300
21. Dez. 202280,0380,6979,6680,0079,491.869.200
20. Dez. 202279,5280,4279,0379,5879,072.359.600
19. Dez. 202279,4080,1378,9379,3478,832.428.000
16. Dez. 202277,9679,3977,8479,2878,778.088.300
15. Dez. 202278,0578,8177,6178,5778,073.130.900
14. Dez. 202278,5778,9777,6178,5578,052.722.100
13. Dez. 202279,6279,6278,0378,2677,764.000.700
12. Dez. 202277,9079,5277,2979,5279,012.098.600
09. Dez. 202280,4880,7877,3277,5577,063.839.200
08. Dez. 202280,1581,2779,9980,7880,262.249.000
07. Dez. 202279,6580,3979,3080,1579,643.502.700
06. Dez. 202279,3179,9578,6179,4078,893.043.600
05. Dez. 202280,0680,4079,1879,4878,972.115.100
02. Dez. 202279,1881,4878,6380,8880,362.834.700
01. Dez. 202280,3080,3378,5579,2678,753.337.500
30. Nov. 202278,4980,2277,9280,1779,666.069.300
29. Nov. 202278,3879,3578,1078,6578,152.522.800
28. Nov. 202278,6279,5678,1078,4677,962.587.800
25. Nov. 202279,0179,7278,5078,9578,451.118.700
23. Nov. 202278,8879,4077,9778,4477,942.045.900
22. Nov. 202278,5679,5078,3878,8978,391.883.400
21. Nov. 202277,4278,4377,2077,7277,223.273.500
18. Nov. 202277,1178,1376,8977,6877,182.478.600
17. Nov. 202275,1276,6974,4076,5876,093.750.500
16. Nov. 202274,5675,6974,3475,1874,702.145.700
15. Nov. 202275,3476,1474,0174,3273,853.267.400
14. Nov. 202275,5576,9475,0975,2174,732.932.600
11. Nov. 202278,0778,2573,0875,2774,796.354.000
10. Nov. 202281,4081,5176,0477,9377,434.865.800
09. Nov. 202280,0081,2179,6180,1779,662.320.300
08. Nov. 202280,1480,9779,0080,1179,603.612.200
07. Nov. 202279,3081,5778,0480,9880,463.667.500
04. Nov. 202277,7579,9077,0379,5279,015.580.400
03. Nov. 202274,6176,1874,0275,6775,193.478.900
02. Nov. 202275,4276,8175,0375,0574,573.093.600
01. Nov. 202275,9976,5074,7375,3974,913.287.100
31. Okt. 202276,9677,0075,8375,9075,427.830.900
28. Okt. 202275,6877,1975,6177,1476,652.137.000
27. Okt. 202275,3876,1075,0475,3474,862.187.700
26. Okt. 202274,5575,4574,1074,9174,432.431.700
25. Okt. 202273,0074,3172,7473,7273,253.451.500
24. Okt. 202273,6774,5273,1573,8073,332.286.300
21. Okt. 202270,8573,1770,7273,0372,563.086.600
20. Okt. 202270,7270,9469,8070,7770,322.688.500
19. Okt. 202270,7471,9070,2970,8070,352.035.600
18. Okt. 202269,1870,6869,1070,6670,213.354.600
17. Okt. 202269,0169,3868,0168,2267,783.685.500
14. Okt. 202269,3669,7167,6868,0867,652.200.700
13. Okt. 202267,1869,3066,9268,8768,433.322.300
12. Okt. 202270,0970,4067,8667,8667,433.763.000
11. Okt. 202269,0071,1268,4770,3369,883.185.500
10. Okt. 202268,2869,0568,1468,7868,342.158.500
07. Okt. 202268,8069,2867,7368,2267,782.669.100
06. Okt. 202269,2169,9369,0169,4469,002.314.200
05. Okt. 202269,2870,1568,5969,3968,952.505.800
04. Okt. 202268,5469,8468,1469,8269,373.700.500
03. Okt. 202266,7968,3166,0567,9767,542.618.200
30. Sept. 202267,6167,9566,5466,6866,253.368.000
30. Sept. 20220.496 Dividende
29. Sept. 202269,2369,3567,2467,7966,862.924.800
28. Sept. 202269,1669,6067,5569,2968,344.236.600
27. Sept. 202266,3567,3265,5366,2165,313.325.300
26. Sept. 202265,7366,4965,4365,7764,872.682.500
23. Sept. 202266,7866,9664,9966,0565,152.140.500
22. Sept. 202267,6167,7866,7167,2766,351.990.600
21. Sept. 202268,6069,2467,5067,5266,602.049.500
20. Sept. 202267,9468,3167,3067,7966,863.500.700
19. Sept. 202266,2968,2366,1768,2067,272.746.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...