Deutsche Märkte geschlossen

CVS Health Corporation (CVS)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
68,31-0,18 (-0,26%)
Ab 03:41PM EST. Markt geöffnet.
Zeitraum:
04. Dez. 2022 - 04. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
04. Dez. 202368,4169,4767,7768,3168,315.055.955
01. Dez. 202367,9168,6467,3668,4868,487.091.500
30. Nov. 202367,1068,0566,7167,9567,9512.331.300
29. Nov. 202368,7468,9166,8566,9066,909.856.300
28. Nov. 202368,8669,5368,6069,3269,324.291.800
27. Nov. 202369,3769,6168,6268,7468,746.334.300
24. Nov. 202368,7569,4968,7569,4269,422.215.900
22. Nov. 202368,3469,2368,3469,1469,144.421.800
21. Nov. 202368,4468,5567,6968,0868,084.829.400
20. Nov. 202368,4068,7967,7968,2668,266.418.300
17. Nov. 202368,9269,0168,0868,8168,816.446.800
16. Nov. 202369,3169,4167,5268,2568,258.517.400
15. Nov. 202368,7069,3868,5169,1369,136.782.600
14. Nov. 202368,0669,6968,0668,5068,507.270.700
13. Nov. 202367,5667,9467,0467,8067,804.230.900
10. Nov. 202366,8067,7266,1267,6867,685.753.400
09. Nov. 202368,7168,7666,6766,7466,746.625.700
08. Nov. 202370,2270,7168,7568,7568,756.124.000
07. Nov. 202370,9671,2470,1970,2570,255.719.700
06. Nov. 202370,3071,3470,2971,0871,085.802.300
03. Nov. 202370,0070,9169,9070,2570,258.027.900
02. Nov. 202368,4670,2968,0569,6469,649.131.600
01. Nov. 202365,7569,2964,4168,7368,7317.541.500
31. Okt. 202368,3869,1568,1969,0169,019.085.200
30. Okt. 202366,5868,1766,5468,0168,017.905.400
27. Okt. 202367,8467,9066,0166,2966,296.929.900
26. Okt. 202368,0068,8767,5767,9867,986.112.300
25. Okt. 202368,6169,0368,0068,5368,538.302.700
24. Okt. 202369,1869,8568,6168,9768,974.958.300
23. Okt. 202368,7569,5268,5668,9968,996.310.000
20. Okt. 202371,1271,1869,0269,0569,057.617.300
19. Okt. 202370,1971,6170,0970,6170,616.453.700
19. Okt. 20230.605 Dividende
18. Okt. 202372,2972,4070,8471,0970,488.486.100
17. Okt. 202371,1872,8471,1472,0171,405.953.400
16. Okt. 202372,7573,3471,0271,4970,888.149.800
13. Okt. 202371,3972,7571,1971,5470,936.610.900
12. Okt. 202372,0072,2070,6670,9270,326.656.400
11. Okt. 202372,4172,8571,2671,7371,124.776.000
10. Okt. 202371,1572,0370,8771,7371,126.532.100
09. Okt. 202369,8071,2969,7871,2570,645.634.100
06. Okt. 202369,5470,5269,1469,9069,314.278.800
05. Okt. 202368,5669,8168,5669,7569,164.498.900
04. Okt. 202369,2069,4268,0968,9868,396.017.100
03. Okt. 202369,2669,8068,9869,2568,664.392.300
02. Okt. 202369,5469,7668,5369,6969,105.342.300
29. Sept. 202370,0770,4569,5969,8269,235.365.800
28. Sept. 202370,1671,0569,7570,0369,435.676.300
27. Sept. 202371,0971,1568,8669,7869,198.214.200
26. Sept. 202372,2072,2471,3271,3370,725.821.700
25. Sept. 202371,1772,6070,8872,5771,955.272.100
22. Sept. 202371,5072,2071,1271,1570,546.117.100
21. Sept. 202371,3572,4171,0871,8971,289.295.900
20. Sept. 202372,2572,3070,4271,4170,8011.581.900
19. Sept. 202370,9872,2770,9271,9971,389.192.400
18. Sept. 202370,9371,1070,3170,7070,109.099.900
15. Sept. 202370,0171,2869,9270,8770,2712.736.100
14. Sept. 202370,8571,0369,7969,9569,358.425.000
13. Sept. 202370,7071,4870,1670,2469,6410.486.500
12. Sept. 202369,1070,9268,8370,5269,9213.581.400
11. Sept. 202365,9668,9965,7768,7568,1615.636.300
08. Sept. 202365,4165,8965,1065,8465,285.486.000
07. Sept. 202365,6566,1765,0565,6065,047.181.400
06. Sept. 202365,4165,9765,2765,5164,957.064.800
05. Sept. 202365,5866,5365,4865,6165,057.043.900
01. Sept. 202365,4065,9565,3965,6765,116.320.800
31. Aug. 202366,8367,0265,1365,1764,629.829.000
30. Aug. 202367,3367,5066,7666,8366,264.467.400
29. Aug. 202367,2467,8266,6267,1366,567.430.900
28. Aug. 202367,9368,0366,8967,2466,675.939.800
25. Aug. 202366,7267,7166,5567,3266,757.383.000
24. Aug. 202366,2867,1566,1766,4965,927.244.800
23. Aug. 202367,2367,4866,0366,4065,838.131.200
22. Aug. 202366,9967,7066,7367,0566,486.799.800
21. Aug. 202366,6067,1766,2667,0866,518.643.500
18. Aug. 202366,8067,7566,5366,8166,2415.003.100
17. Aug. 202368,3070,0064,6266,8066,2344.490.100
16. Aug. 202373,2373,5972,6872,7272,104.890.200
15. Aug. 202374,0974,2873,2473,3372,716.222.300
14. Aug. 202374,7074,7774,0074,3473,717.156.800
11. Aug. 202373,7675,0073,6974,8774,235.977.600
10. Aug. 202374,8375,3573,6873,9673,336.057.700
09. Aug. 202373,9275,3173,8374,6073,976.914.700
08. Aug. 202373,1974,1972,6574,0073,376.612.000
07. Aug. 202372,9873,9272,7873,9173,285.615.200
04. Aug. 202374,2074,5672,6172,8972,278.317.100
03. Aug. 202376,4076,6873,5874,3273,6912.771.700
02. Aug. 202372,4977,3872,2376,4175,7622.302.500
01. Aug. 202374,7675,1473,6173,9573,329.012.200
31. Juli 202374,8675,0074,3074,6974,057.659.000
28. Juli 202375,9375,9374,3074,6173,989.475.100
27. Juli 202375,3275,9975,2675,4774,838.764.300
26. Juli 202375,5776,2275,0175,1074,469.856.600
25. Juli 202375,7575,9875,4175,6675,028.630.100
24. Juli 202375,2376,2175,2075,9575,307.495.800
21. Juli 202375,1875,5674,6775,0574,419.613.600
20. Juli 202374,1175,0373,8274,8774,239.869.600
20. Juli 20230.605 Dividende
19. Juli 202373,2674,5773,1674,3873,1512.922.700
18. Juli 202371,5472,6771,4172,3171,118.480.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...