Deutsche Märkte schließen in 1 Stunde 29 Minute

CVS Health Corporation (CVS)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
95,08-4,30 (-4,33%)
Ab 10:01AM EDT. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Mai 202298,4398,5095,0395,0895,08984.007
17. Mai 202298,8999,5397,9299,3899,384.160.200
16. Mai 202298,0099,3597,0898,5598,553.438.600
13. Mai 202298,4198,6296,5897,4897,484.502.300
12. Mai 202297,4498,2696,2998,2598,254.919.400
11. Mai 202298,2499,8797,8897,9997,994.667.200
10. Mai 202299,41100,1097,7298,1698,165.221.800
09. Mai 202299,58100,1598,3798,8698,867.147.000
06. Mai 202297,31100,9397,19100,69100,698.219.200
05. Mai 2022100,61100,6196,5097,7397,738.236.300
04. Mai 202296,78101,2195,53100,57100,579.361.200
03. Mai 202297,1197,7395,9395,9895,985.894.400
02. Mai 202296,4597,3295,0296,5096,506.520.200
29. Apr. 2022100,28100,4495,8996,1396,138.769.400
28. Apr. 2022101,74102,60100,37100,85100,855.907.500
27. Apr. 2022101,21102,3399,74100,85100,854.730.800
26. Apr. 2022101,11102,91101,04101,43101,433.929.000
25. Apr. 2022101,84102,3999,21101,77101,774.957.500
22. Apr. 2022104,27104,31101,57101,68101,685.779.200
21. Apr. 2022106,10106,40104,87105,18105,183.386.100
21. Apr. 20220.55 Dividende
20. Apr. 2022104,90107,60104,58106,64106,095.629.800
19. Apr. 2022103,60104,41102,95103,86103,323.615.300
18. Apr. 2022103,38104,49102,98103,42102,893.003.400
14. Apr. 2022105,31105,75103,61103,68103,155.134.800
13. Apr. 2022104,40105,80103,20104,98104,443.768.300
12. Apr. 2022104,40105,03103,76104,64104,104.127.900
11. Apr. 2022106,36107,73104,17104,45103,916.368.600
08. Apr. 2022104,40107,52103,56106,61106,067.756.100
07. Apr. 2022101,96103,99101,27103,61103,085.731.600
06. Apr. 202299,97102,2999,69102,06101,536.590.200
05. Apr. 202299,34101,2899,1899,4698,957.124.900
04. Apr. 2022100,49100,5498,66100,0099,486.951.500
01. Apr. 2022101,21102,19100,30101,09100,576.344.300
31. März 2022102,00102,77101,18101,21100,698.521.100
30. März 2022104,10105,36102,32103,55103,027.971.600
29. März 2022106,79107,29103,91104,68104,148.510.700
28. März 2022108,00108,25106,92108,04107,483.774.400
25. März 2022107,75108,87107,34108,56108,003.788.800
24. März 2022106,40108,07106,06108,05107,493.618.100
23. März 2022107,48107,77106,15106,20105,653.182.400
22. März 2022108,00108,20106,33107,23106,683.305.700
21. März 2022107,78109,69106,87107,39106,844.673.800
18. März 2022108,50108,62106,55107,30106,757.129.700
17. März 2022106,65108,64105,72108,56108,005.583.100
16. März 2022107,00107,32105,50107,11106,565.183.000
15. März 2022105,00107,45104,59106,98106,436.845.100
14. März 2022103,93104,59101,09104,49103,955.750.300
11. März 2022104,17105,18103,39103,47102,944.799.000
10. März 2022103,10104,26102,57104,08103,543.595.000
09. März 2022104,54104,93102,37103,60103,074.936.900
08. März 2022105,07105,87102,25102,36101,836.801.100
07. März 2022104,49106,81103,74104,56104,026.424.200
04. März 2022102,71105,28102,07105,19104,655.347.300
03. März 2022104,49105,71103,48104,54104,005.741.900
02. März 2022103,01105,03101,95104,43103,895.031.700
01. März 2022103,21103,50100,96102,05101,525.642.900
28. Feb. 2022101,29103,73101,29103,65103,126.678.100
25. Feb. 2022101,40104,86101,19104,30103,766.573.400
24. Feb. 2022100,26100,9598,46100,77100,257.055.300
23. Feb. 2022102,54103,48101,97102,24101,714.947.700
22. Feb. 2022102,16102,78101,03101,92101,394.776.700
18. Feb. 2022102,55102,99101,22102,13101,604.850.700
17. Feb. 2022103,65103,94102,06102,30101,774.635.600
16. Feb. 2022103,05104,24102,83103,94103,405.623.900
15. Feb. 2022103,86104,52102,53102,97102,444.441.300
14. Feb. 2022104,07104,15102,03103,00102,477.663.400
11. Feb. 2022105,49106,14104,08104,24103,705.923.100
10. Feb. 2022104,60106,64104,46105,32104,788.605.700
09. Feb. 2022106,46108,27104,12104,79104,2515.269.800
08. Feb. 2022108,89111,25108,88110,83110,267.793.400
07. Feb. 2022108,99109,82107,91109,41108,855.450.500
04. Feb. 2022107,58109,52107,15108,49107,935.473.000
03. Feb. 2022109,95110,15108,22108,72108,166.612.800
02. Feb. 2022105,82109,07105,63108,90108,348.771.800
01. Feb. 2022106,27107,18105,21106,27105,727.040.200
31. Jan. 2022108,22108,50105,43106,51105,968.540.100
28. Jan. 2022106,68109,34106,16109,27108,7110.339.500
27. Jan. 2022105,38107,61105,00106,79106,2412.385.100
26. Jan. 2022103,60105,32103,24104,86104,3210.827.900
25. Jan. 2022102,47103,41100,90103,10102,577.472.300
24. Jan. 2022100,90104,0799,69103,51102,9813.768.700
21. Jan. 2022102,93103,42101,00101,56101,047.822.800
20. Jan. 2022102,66103,89102,24102,39101,866.694.700
20. Jan. 20220.55 Dividende
19. Jan. 2022104,95105,76103,42103,45102,377.286.600
18. Jan. 2022105,80106,14104,02104,51103,428.109.300
14. Jan. 2022105,71106,47105,03106,22105,116.706.700
13. Jan. 2022105,25105,97104,18105,34104,246.511.000
12. Jan. 2022105,47106,45105,09105,78104,674.933.700
11. Jan. 2022106,07107,26105,26106,04104,938.694.200
10. Jan. 2022104,21105,22103,19105,06103,966.105.500
07. Jan. 2022102,45104,79101,33104,19103,106.862.200
06. Jan. 2022105,37105,74102,41102,59101,529.847.600
05. Jan. 2022104,32106,50104,32105,81104,706.957.500
04. Jan. 2022104,45105,44103,80104,29103,206.089.800
03. Jan. 2022102,81104,34102,30104,16103,074.951.000
31. Dez. 2021103,48103,76103,13103,16102,083.251.600
30. Dez. 2021103,99104,56103,45103,68102,602.484.500
29. Dez. 2021103,10103,84103,03103,70102,622.782.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...