Deutsche Märkte schließen in 7 Stunden 49 Minuten

Cardinal Health, Inc. (CAH)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
107,16+0,08 (+0,07%)
Börsenschluss: 04:00PM EST
107,34 +0,18 (+0,17%)
Nachbörse: 06:01PM EST
Zeitraum:
04. Dez. 2022 - 04. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 2023107,01107,86106,97107,16107,161.617.500
30. Nov. 2023105,01107,16104,85107,08107,082.944.400
29. Nov. 2023105,99106,10104,93105,30105,301.463.700
28. Nov. 2023106,75107,15105,97106,16106,161.034.800
27. Nov. 2023106,27106,90106,10106,65106,651.512.400
24. Nov. 2023105,85106,42105,70106,27106,27531.500
22. Nov. 2023105,79106,35105,25105,88105,881.374.500
21. Nov. 2023105,33106,22104,74105,52105,522.158.600
20. Nov. 2023102,91105,81102,91105,26105,262.086.100
17. Nov. 2023103,72103,95102,94103,39103,392.693.100
16. Nov. 2023102,34104,25102,23103,30103,301.595.600
15. Nov. 2023102,85103,47100,92101,80101,803.692.400
14. Nov. 2023104,34104,60102,03102,90102,902.839.700
13. Nov. 2023104,58105,50104,15104,94104,941.751.000
10. Nov. 2023103,08104,59103,03104,12104,121.752.900
09. Nov. 2023102,18103,40101,96102,81102,811.898.800
08. Nov. 2023103,02103,50101,63102,27102,272.153.900
07. Nov. 2023101,75103,30101,32103,00103,002.808.400
06. Nov. 202399,50102,1098,79101,66101,662.612.100
03. Nov. 202396,27102,4696,11100,21100,215.293.100
02. Nov. 202392,9393,8791,1593,7893,782.827.500
01. Nov. 202391,0793,6091,0493,5893,583.341.600
31. Okt. 202391,4291,4490,1991,0091,003.349.200
30. Okt. 202391,7392,0690,5991,0491,041.636.000
27. Okt. 202392,2692,8690,9991,3991,391.512.400
26. Okt. 202393,0793,4092,4792,5592,551.616.800
25. Okt. 202393,7494,1993,0093,5393,531.384.200
24. Okt. 202392,3093,4592,3093,4293,421.535.900
23. Okt. 202391,9492,5491,1991,9991,991.591.600
20. Okt. 202393,0793,1792,0792,3892,381.890.900
19. Okt. 202393,6493,9692,2192,7992,791.913.500
18. Okt. 202393,3094,3792,9193,8093,802.118.900
17. Okt. 202392,7493,3192,5693,0493,041.951.800
16. Okt. 202393,5993,9492,6192,6692,661.576.200
13. Okt. 202392,3593,5292,3493,2293,221.919.900
12. Okt. 202391,7892,3691,2691,8891,881.906.000
11. Okt. 202391,4591,9290,1991,6891,681.974.100
10. Okt. 202390,4791,8490,3991,6191,611.413.600
09. Okt. 202389,6290,9989,3990,7390,731.303.500
06. Okt. 202389,8390,2389,0089,9389,931.844.200
05. Okt. 202389,2490,0789,0289,8289,821.951.100
04. Okt. 202386,9688,9386,7088,9188,913.267.000
03. Okt. 202386,3087,0886,2486,8386,832.555.500
02. Okt. 202385,9887,0585,8286,3886,382.742.200
02. Okt. 20230.501 Dividende
29. Sept. 202387,5287,8086,7286,8286,322.318.600
28. Sept. 202388,3188,5987,6487,8087,291.477.600
27. Sept. 202388,8089,0687,1888,0487,531.951.000
26. Sept. 202388,7989,4788,4288,6788,161.444.800
25. Sept. 202388,1089,7388,0189,2188,701.388.500
22. Sept. 202388,8389,6188,7388,9688,451.541.500
21. Sept. 202389,3289,9288,9989,1088,592.006.100
20. Sept. 202388,7389,7488,4189,3788,851.728.500
19. Sept. 202388,1788,7087,9188,2687,751.278.600
18. Sept. 202388,1188,7287,7788,1787,661.954.100
15. Sept. 202387,2387,8187,2087,7587,244.154.600
14. Sept. 202388,1088,4487,0287,7087,192.084.200
13. Sept. 202389,0889,3987,8587,9587,442.031.100
12. Sept. 202389,4189,8088,6688,9388,421.773.400
11. Sept. 202388,7789,8088,6589,7389,211.878.000
08. Sept. 202388,4889,2588,4888,7888,271.524.600
07. Sept. 202387,9089,0987,6188,5988,082.410.400
06. Sept. 202386,6987,3886,6287,2586,751.352.800
05. Sept. 202387,4687,5986,5686,9186,412.110.800
01. Sept. 202387,6188,1587,3887,5887,071.454.300
31. Aug. 202388,2588,5587,2487,3386,832.386.600
30. Aug. 202390,1090,4488,0188,0487,532.208.300
29. Aug. 202389,7490,0088,4289,8389,312.046.100
28. Aug. 202387,6490,0987,6389,7489,223.420.100
25. Aug. 202386,6187,9386,3787,6387,122.165.900
24. Aug. 202385,4486,7985,4486,1785,672.206.900
23. Aug. 202385,5886,1585,1285,3784,881.662.300
22. Aug. 202387,0087,2485,4685,5285,032.129.800
21. Aug. 202385,8987,3585,7086,9486,442.964.400
18. Aug. 202386,4886,8185,6185,8585,355.214.900
17. Aug. 202388,6988,7585,7086,3985,895.412.400
16. Aug. 202390,5691,1690,0990,4089,882.984.500
15. Aug. 202394,2595,4590,4990,5790,054.357.600
14. Aug. 202392,7393,1392,1792,9992,452.156.600
11. Aug. 202392,4892,8992,1992,3891,851.539.700
10. Aug. 202391,9793,0391,9392,3491,811.609.300
09. Aug. 202392,5592,9491,7991,9791,441.945.500
08. Aug. 202392,5392,9991,5091,7691,232.059.000
07. Aug. 202391,7592,8991,7392,2291,691.502.400
04. Aug. 202393,5893,9191,2391,2590,722.503.700
03. Aug. 202393,1994,1993,0093,7793,231.725.700
02. Aug. 202391,5993,1991,4193,0992,552.344.500
01. Aug. 202391,3191,9591,1291,6491,111.528.500
31. Juli 202392,1992,1990,9291,4790,941.992.800
28. Juli 202392,5292,6791,5791,6991,161.807.700
27. Juli 202392,2892,9892,2092,4391,901.618.800
26. Juli 202393,0693,5092,0792,2891,752.650.700
25. Juli 202392,9593,8092,5993,7393,191.521.400
24. Juli 202393,2093,9392,7293,0592,511.514.400
21. Juli 202394,3094,6693,1693,1992,651.780.300
20. Juli 202392,9194,1292,6894,1093,561.915.600
19. Juli 202393,1293,4691,3392,1591,622.543.700
18. Juli 202393,3493,8692,8793,1992,651.560.200
17. Juli 202393,0593,8392,9093,4792,931.131.000
14. Juli 202393,8794,4192,8993,1492,601.735.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...