Deutsche Märkte schließen in 5 Stunden 1 Minuten

CVS Health Corporation (CVS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
106,22+0,88 (+0,84%)
Börsenschluss: 04:00PM EST
106,33 +0,11 (+0,10%)
Vorbörslich: 06:00AM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Jan. 2022105,71106,47105,03106,22106,226.706.000
13. Jan. 2022105,25105,97104,18105,34105,346.511.000
12. Jan. 2022105,47106,45105,09105,78105,784.933.700
11. Jan. 2022106,07107,26105,26106,04106,048.694.200
10. Jan. 2022104,21105,22103,19105,06105,066.105.500
07. Jan. 2022102,45104,79101,33104,19104,196.859.400
06. Jan. 2022105,37105,74102,41102,59102,599.847.600
05. Jan. 2022104,32106,50104,32105,81105,816.957.500
04. Jan. 2022104,45105,44103,80104,29104,296.089.800
03. Jan. 2022102,81104,34102,30104,16104,164.951.000
31. Dez. 2021103,48103,76103,13103,16103,163.251.200
30. Dez. 2021103,99104,56103,45103,68103,682.484.500
29. Dez. 2021103,10103,84103,03103,70103,702.782.500
28. Dez. 2021102,50103,25102,36102,77102,772.732.400
27. Dez. 2021101,76102,42101,56102,40102,402.596.600
23. Dez. 2021101,07101,87101,07101,31101,313.111.000
22. Dez. 2021100,76101,32100,03100,90100,904.318.200
21. Dez. 2021100,79101,44100,42100,79100,795.040.000
20. Dez. 202199,91100,4798,64100,32100,325.233.100
17. Dez. 2021101,38101,6499,29100,36100,369.409.800
16. Dez. 2021100,52102,22100,24101,22101,227.360.800
15. Dez. 202198,78100,6498,34100,55100,557.052.700
14. Dez. 202199,47100,9798,6398,7898,786.282.700
13. Dez. 202198,9899,3397,9298,9098,904.986.100
10. Dez. 202197,7099,1397,0598,8698,869.216.200
09. Dez. 202194,8597,7794,1997,3197,3114.096.800
08. Dez. 202193,3394,2992,4993,1093,105.767.900
07. Dez. 202193,0193,4592,6492,9392,933.965.700
06. Dez. 202191,6393,4491,5992,6592,656.039.400
03. Dez. 202190,6491,5990,1190,8790,875.660.200
02. Dez. 202189,1391,1888,8189,9989,995.992.700
01. Dez. 202190,1891,0688,7788,7888,786.223.500
30. Nov. 202191,2791,6688,9189,0689,069.051.700
29. Nov. 202191,9992,7291,0992,0292,025.215.600
26. Nov. 202191,4792,2590,9091,5291,524.241.000
24. Nov. 202193,2793,8492,2292,6592,656.109.400
23. Nov. 202193,1194,4592,2093,6493,646.625.500
22. Nov. 202193,1094,4692,9592,9992,994.334.600
19. Nov. 202195,0695,0692,3293,1693,166.446.000
18. Nov. 202193,0695,6892,7495,3495,348.619.700
17. Nov. 202192,6393,0692,0892,7392,733.878.200
16. Nov. 202193,9394,1792,8292,8992,894.038.600
15. Nov. 202194,1194,3093,4393,4993,493.602.100
12. Nov. 202194,5895,3493,3594,0294,023.792.500
11. Nov. 202192,6894,5392,5494,2194,214.273.000
10. Nov. 202193,2994,4092,4292,9692,964.966.600
09. Nov. 202193,8893,9792,5692,7692,764.446.700
08. Nov. 202194,0094,5993,4293,7693,763.982.100
05. Nov. 202194,6895,8893,0093,7893,787.436.300
04. Nov. 202196,2896,3094,0494,4994,497.417.800
03. Nov. 202192,5196,5792,2096,3496,3416.938.000
02. Nov. 202190,9291,4590,1891,1591,156.950.900
01. Nov. 202189,7791,1289,5890,6590,657.682.500
29. Okt. 202188,2789,5388,0689,2889,285.334.800
28. Okt. 202188,4088,8487,9088,6288,624.394.600
27. Okt. 202188,5388,7887,7088,0988,095.211.500
26. Okt. 202187,9988,6486,5988,3288,326.215.300
25. Okt. 202187,7288,0087,0287,6887,685.774.100
22. Okt. 202186,4887,5986,2487,5287,525.035.900
21. Okt. 202185,8486,8985,7186,8686,865.347.200
21. Okt. 20210.5 Dividende
20. Okt. 202185,1086,8385,0086,5586,055.023.300
19. Okt. 202184,9785,3184,6284,8984,403.833.000
18. Okt. 202185,7585,7584,1284,4883,994.822.100
15. Okt. 202185,0386,2984,9485,8485,345.448.500
14. Okt. 202184,3485,4582,9284,5684,077.284.600
13. Okt. 202183,5883,6182,2083,1682,684.261.900
12. Okt. 202184,2784,6783,5683,7983,312.916.200
11. Okt. 202184,6285,3284,0384,2883,793.283.400
08. Okt. 202184,5084,7483,8684,3783,882.990.600
07. Okt. 202183,3684,6683,3684,2083,714.262.000
06. Okt. 202183,0083,4581,7883,1582,675.205.100
05. Okt. 202183,9784,8983,4883,6483,164.848.600
04. Okt. 202184,0085,4783,1183,8183,334.768.000
01. Okt. 202184,8084,9182,3684,0783,586.888.400
30. Sept. 202187,1087,5384,7984,8684,376.024.800
29. Sept. 202185,5387,2585,4486,7986,294.827.000
28. Sept. 202185,6586,3485,2485,6685,176.257.800
27. Sept. 202184,5186,4484,5185,7485,245.255.100
24. Sept. 202184,9985,3484,5084,7184,222.888.300
23. Sept. 202184,1485,6283,8784,8684,373.875.700
22. Sept. 202184,5284,8983,8183,8683,383.919.200
21. Sept. 202184,9585,6283,8483,9383,455.052.900
20. Sept. 202184,6385,4583,5784,5884,095.337.000
17. Sept. 202184,9985,8384,8485,5185,028.731.800
16. Sept. 202185,9886,3384,5785,3584,864.169.200
15. Sept. 202183,8685,9883,6685,5485,056.352.400
14. Sept. 202185,0585,0783,6883,8983,413.882.400
13. Sept. 202184,1485,1984,0284,5184,024.495.200
10. Sept. 202185,8085,8183,3683,7983,316.452.200
09. Sept. 202185,9286,0485,2185,4184,924.076.300
08. Sept. 202186,3486,6285,2986,2285,723.553.200
07. Sept. 202187,2087,4085,8686,5886,084.626.200
03. Sept. 202187,1187,7986,6387,4786,964.936.900
02. Sept. 202185,7587,5085,7386,9686,465.223.300
01. Sept. 202186,1086,2183,8985,7185,216.689.100
31. Aug. 202184,7786,8884,6186,3985,898.277.300
30. Aug. 202183,9484,6983,4184,6084,115.480.000
27. Aug. 202183,3283,7883,0483,7183,233.903.100
26. Aug. 202183,7983,7982,4983,0382,553.914.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...