Deutsche Märkte schließen in 2 Stunden 47 Minuten

Cardinal Health, Inc. (CAH)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
69,39-0,43 (-0,62%)
Börsenschluss: 04:00PM EDT
69,46 +0,07 (+0,10%)
Vorbörslich: 08:05AM EDT
Zeitraum:
06. Okt. 2021 - 06. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. Okt. 202269,2870,1568,5969,3969,392.505.500
04. Okt. 202268,5469,8468,1469,8269,823.700.500
03. Okt. 202266,7968,3166,0567,9767,972.618.200
30. Sept. 202267,6167,9566,5466,6866,683.368.000
30. Sept. 20220.496 Dividende
29. Sept. 202269,2369,3567,2467,7967,292.924.800
28. Sept. 202269,1669,6067,5569,2968,784.236.600
27. Sept. 202266,3567,3265,5366,2165,733.325.300
26. Sept. 202265,7366,4965,4365,7765,292.682.500
23. Sept. 202266,7866,9664,9966,0565,572.140.500
22. Sept. 202267,6167,7866,7167,2766,781.990.600
21. Sept. 202268,6069,2467,5067,5267,032.049.500
20. Sept. 202267,9468,3167,3067,7967,293.500.700
19. Sept. 202266,2968,2366,1768,2067,702.746.400
16. Sept. 202266,1467,0365,9066,8666,377.319.000
15. Sept. 202266,9467,3666,2666,3965,903.542.800
14. Sept. 202266,9767,3866,1166,7466,254.396.800
13. Sept. 202268,5968,6566,6566,8366,343.422.300
12. Sept. 202269,8870,1368,8369,0368,522.392.700
09. Sept. 202270,8270,8469,8769,8969,382.077.000
08. Sept. 202270,9771,2069,7370,6370,112.468.200
07. Sept. 202269,5071,0969,0570,9770,453.105.000
06. Sept. 202271,2071,4268,7369,5169,003.302.900
02. Sept. 202271,5172,2870,7770,9970,472.133.800
01. Sept. 202270,4271,5570,2971,3270,802.233.900
31. Aug. 202270,0070,8669,6870,7270,203.479.900
30. Aug. 202269,8770,5769,2269,8469,332.855.100
29. Aug. 202267,2069,9966,7969,6969,182.150.600
26. Aug. 202269,0969,3867,5867,6067,111.853.400
25. Aug. 202268,7969,1868,4669,1068,591.563.900
24. Aug. 202268,0368,9467,8268,7568,251.743.000
23. Aug. 202267,9768,3967,8067,9867,482.181.800
22. Aug. 202269,0769,2167,8567,9167,411.639.200
19. Aug. 202268,7969,6268,6869,2368,722.907.200
18. Aug. 202269,3669,6668,3068,8068,301.983.800
17. Aug. 202269,3769,8568,7269,1168,602.061.800
16. Aug. 202269,8571,1169,0270,1469,633.552.100
15. Aug. 202268,8471,4567,0969,9769,4610.335.400
12. Aug. 202265,8269,5565,8269,3268,815.356.600
11. Aug. 202260,6166,2060,5366,0065,526.881.300
10. Aug. 202262,1662,7661,9062,7562,292.954.200
09. Aug. 202261,6862,2361,5061,7761,322.004.600
08. Aug. 202261,6962,2361,2661,4961,042.706.800
05. Aug. 202260,0661,5360,0061,5161,061.947.200
04. Aug. 202260,4061,1760,1560,2459,802.072.700
03. Aug. 202260,1760,4159,3660,1759,732.867.900
02. Aug. 202260,5160,5459,0559,7659,323.591.600
01. Aug. 202259,4960,6559,2360,3259,883.096.200
29. Juli 202258,9059,7458,7259,5659,124.198.400
28. Juli 202258,1358,9957,3058,8858,452.196.600
27. Juli 202257,5658,3357,2658,1157,682.006.800
26. Juli 202257,5457,9957,2857,8057,381.734.600
25. Juli 202257,0957,8957,0157,2856,861.951.600
22. Juli 202256,6357,3756,2656,9956,572.222.500
21. Juli 202255,5356,1655,3056,1355,721.973.400
20. Juli 202255,8656,0555,1855,6955,282.136.600
19. Juli 202255,0955,9454,7755,6855,271.679.400
18. Juli 202255,5155,5154,4954,7454,342.546.000
15. Juli 202254,7955,2354,2755,2154,812.011.800
14. Juli 202252,3954,3051,9554,0553,652.627.100
13. Juli 202252,7253,2752,5952,9052,512.068.900
12. Juli 202252,9953,9152,7853,2052,812.154.000
11. Juli 202252,7553,3252,5852,9952,601.239.100
08. Juli 202252,9253,8252,7452,9252,531.399.000
07. Juli 202252,5452,9652,1352,7552,362.191.900
06. Juli 202252,2353,2651,9252,6452,252.970.200
05. Juli 202252,8352,9151,3252,2551,871.703.500
01. Juli 202252,4853,1851,8453,1052,711.930.800
30. Juni 202252,8652,9551,9652,2751,892.041.900
30. Juni 20220.496 Dividende
29. Juni 202254,3154,4753,4753,6952,801.627.400
28. Juni 202255,0055,3853,6153,8252,931.381.600
27. Juni 202254,5554,9153,7654,8653,961.944.900
24. Juni 202253,4654,9952,8554,4553,555.742.000
23. Juni 202252,8253,5452,5553,0252,151.607.300
22. Juni 202251,2052,7850,9452,5951,722.197.100
21. Juni 202251,3951,8750,6651,4950,642.090.100
17. Juni 202250,6651,4050,4050,7049,864.222.900
16. Juni 202250,7250,7849,7050,4849,652.231.500
15. Juni 202251,2951,8650,4951,0450,202.255.100
14. Juni 202251,3751,9250,6051,1150,272.284.700
13. Juni 202252,5753,1551,0951,4950,641.881.400
10. Juni 202251,7853,9751,5653,4652,582.400.700
09. Juni 202253,1553,3452,3152,3551,491.994.500
08. Juni 202253,6254,1453,4653,5552,671.289.600
07. Juni 202253,7654,0353,2153,9153,021.296.500
06. Juni 202253,6654,1553,3053,7452,851.683.400
03. Juni 202254,4354,5053,7253,8252,931.722.400
02. Juni 202255,4555,4753,6354,5053,602.261.000
01. Juni 202256,7156,9654,5255,4354,521.985.400
31. Mai 202256,7957,1155,9256,3255,393.702.100
27. Mai 202257,9158,3157,6057,7056,751.645.200
26. Mai 202256,8058,5656,3858,0257,062.207.500
25. Mai 202256,9457,9756,6057,7456,791.947.700
24. Mai 202257,0157,3055,6857,1156,171.482.700
23. Mai 202256,5557,4555,9956,9656,022.083.400
20. Mai 202255,8756,1654,6755,8054,882.259.400
19. Mai 202255,0056,1654,4955,8354,912.549.800
18. Mai 202257,6757,9255,4855,6854,762.452.100
17. Mai 202256,5056,7755,8856,7055,772.038.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...