Deutsche Märkte öffnen in 2 Stunden 3 Minuten

CVS Health Corporation (CVS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
106,27-0,12 (-0,11%)
Börsenschluss: 04:00PM EDT
106,00 -0,27 (-0,25%)
Nachbörse: 07:38PM EDT
Zeitraum:
16. Aug. 2021 - 16. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
15. Aug. 2022105,99106,68104,89106,27106,272.892.600
12. Aug. 2022105,00106,87104,88106,39106,395.063.800
11. Aug. 2022103,92105,48103,85104,25104,254.004.900
10. Aug. 2022104,53104,56103,47104,05104,054.203.400
09. Aug. 2022102,88104,34102,44103,69103,695.128.800
08. Aug. 2022102,30102,76101,54102,00102,004.190.200
05. Aug. 2022101,51103,55101,51102,26102,264.285.200
04. Aug. 2022102,16104,41101,72101,87101,877.502.900
03. Aug. 202298,05101,8897,72101,38101,3811.671.800
02. Aug. 202296,2196,5295,1095,3795,374.110.500
01. Aug. 202295,0096,5694,8396,0296,024.003.900
29. Juli 202295,6996,1095,1795,6895,685.733.000
28. Juli 202295,7596,1994,6095,5395,534.807.500
27. Juli 202295,1996,2294,1795,8795,873.143.900
26. Juli 202294,5895,6094,5295,3195,314.423.800
25. Juli 202294,2895,7294,1494,4994,494.753.200
22. Juli 202294,1394,4393,1994,0694,064.484.600
21. Juli 202292,5293,4692,0093,1993,196.982.200
21. Juli 20220.55 Dividende
20. Juli 202296,4096,5194,3595,1594,604.152.500
19. Juli 202295,3897,1395,2196,7996,236.729.500
18. Juli 202295,6895,6893,9994,2993,744.894.700
15. Juli 202294,3195,8293,6995,3794,824.310.800
14. Juli 202291,6292,9890,9992,8392,293.715.500
13. Juli 202294,1494,8993,0793,4592,913.840.400
12. Juli 202294,4196,3494,2694,9894,435.602.000
11. Juli 202293,7195,3693,7194,7194,163.255.900
08. Juli 202293,6895,4193,6094,1893,643.465.000
07. Juli 202293,6794,4693,3193,7393,193.536.400
06. Juli 202292,3193,8292,2593,1992,653.146.100
05. Juli 202292,8193,2090,5892,5392,004.763.700
01. Juli 202292,8194,1091,5593,9493,405.215.100
30. Juni 202292,7893,3692,0092,6692,126.336.200
29. Juni 202293,4994,2593,1193,3592,813.562.400
28. Juni 202294,9395,9592,9493,2092,664.900.100
27. Juni 202294,5094,9994,1094,5493,994.687.200
24. Juni 202293,0494,7892,3194,5293,976.106.200
23. Juni 202291,5292,9791,3192,3791,844.665.400
22. Juni 202290,6292,8890,3091,2990,764.658.600
21. Juni 202290,4491,7489,3991,0890,554.998.500
17. Juni 202290,2591,0888,4288,6688,158.393.800
16. Juni 202290,0490,6089,0989,8589,335.914.400
15. Juni 202290,9192,2490,1491,4590,924.177.100
14. Juni 202291,1091,9589,9590,6490,124.789.100
13. Juni 202291,6892,8990,4490,8990,364.756.900
10. Juni 202291,5294,0191,3593,1792,634.488.600
09. Juni 202293,8394,6792,7292,7492,204.153.500
08. Juni 202295,2795,2993,5093,8893,343.778.300
07. Juni 202294,6796,1494,2195,9295,374.852.400
06. Juni 202295,3196,3194,6195,7295,173.925.100
03. Juni 202296,9297,1494,7194,9094,354.312.700
02. Juni 202296,6297,2894,5397,2396,674.175.600
01. Juni 202297,3897,7795,1796,5495,984.410.400
31. Mai 202297,5098,1696,4296,7596,199.286.800
27. Mai 202296,4598,1095,7698,0597,484.318.000
26. Mai 202297,8498,8797,6397,8097,234.779.100
25. Mai 202297,0598,0496,5397,1596,593.603.600
24. Mai 202296,1097,0194,7996,4595,893.959.200
23. Mai 202296,0097,0794,9895,5795,026.136.200
20. Mai 202293,2895,2392,7494,9394,385.194.200
19. Mai 202293,0393,6891,4793,1492,607.000.000
18. Mai 202298,4398,4392,9394,0293,488.246.800
17. Mai 202298,8999,5397,9299,3898,814.160.200
16. Mai 202298,0099,3597,0898,5597,983.438.600
13. Mai 202298,4198,6296,5897,4896,924.502.300
12. Mai 202297,4498,2696,2998,2597,684.919.400
11. Mai 202298,2499,8797,8897,9997,424.667.200
10. Mai 202299,41100,1097,7298,1697,595.221.800
09. Mai 202299,58100,1598,3798,8698,297.147.000
06. Mai 202297,31100,9397,19100,69100,118.220.400
05. Mai 2022100,61100,6196,5097,7397,178.236.300
04. Mai 202296,78101,2195,53100,5799,999.361.200
03. Mai 202297,1197,7395,9395,9895,435.894.400
02. Mai 202296,4597,3295,0296,5095,946.520.200
29. Apr. 2022100,28100,4495,8996,1395,578.778.300
28. Apr. 2022101,74102,60100,37100,85100,275.907.500
27. Apr. 2022101,21102,3399,74100,85100,274.730.800
26. Apr. 2022101,11102,91101,04101,43100,843.929.000
25. Apr. 2022101,84102,3999,21101,77101,184.957.500
22. Apr. 2022104,27104,31101,57101,68101,095.779.200
21. Apr. 2022106,10106,40104,87105,18104,573.386.100
21. Apr. 20220.55 Dividende
20. Apr. 2022104,90107,60104,58106,64105,485.629.800
19. Apr. 2022103,60104,41102,95103,86102,733.615.300
18. Apr. 2022103,38104,49102,98103,42102,293.003.400
14. Apr. 2022105,31105,75103,61103,68102,555.134.800
13. Apr. 2022104,40105,80103,20104,98103,833.768.300
12. Apr. 2022104,40105,03103,76104,64103,504.127.900
11. Apr. 2022106,36107,73104,17104,45103,316.368.600
08. Apr. 2022104,40107,52103,56106,61105,457.756.100
07. Apr. 2022101,96103,99101,27103,61102,485.731.600
06. Apr. 202299,97102,2999,69102,06100,956.590.200
05. Apr. 202299,34101,2899,1899,4698,387.124.900
04. Apr. 2022100,49100,5498,66100,0098,916.951.500
01. Apr. 2022101,21102,19100,30101,0999,996.344.300
31. März 2022102,00102,77101,18101,21100,118.521.100
30. März 2022104,10105,36102,32103,55102,427.971.600
29. März 2022106,79107,29103,91104,68103,548.510.700
28. März 2022108,00108,25106,92108,04106,863.774.400
25. März 2022107,75108,87107,34108,56107,383.788.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...