Cardinal Health, Inc. CAH
NYSE · Vereinigte Staaten · Vertriebsdienstleistungen
$222,50-1,41 (-0,63 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $222,50 | -0,63 % | $223,66 | $226,49 | $222,07 | 1,94M |
| 2026-09-29 | $223,91 | +1,64 % | $218,54 | $224,01 | $216,70 | 973,60K |
| 2026-09-28 | $220,29 | +0,03 % | $219,37 | $221,97 | $218,90 | 2,39M |
| 2026-09-25 | $220,22 | -1,08 % | $222,00 | $223,02 | $219,10 | 2,09M |
| 2026-09-24 | $222,62 | +0,61 % | $222,08 | $225,37 | $221,95 | 3,48M |
| 2026-09-23 | $221,27 | -0,35 % | $221,79 | $225,64 | $220,94 | 1,22M |
| 2026-09-22 | $222,04 | -1,64 % | $227,17 | $228,44 | $221,21 | 2,78M |
| 2026-09-21 | $225,75 | +0,16 % | $225,28 | $227,58 | $223,54 | 1,19M |
| 2026-09-18 | $225,38 | -0,42 % | $225,29 | $226,12 | $221,70 | 4,14M |
| 2026-09-17 | $226,34 | -2,67 % | $232,71 | $232,71 | $226,02 | 2,26M |
| 2026-09-16 | $232,54 | -0,05 % | $233,07 | $234,90 | $232,09 | 1,22M |
| 2026-09-15 | $232,65 | -0,95 % | $233,89 | $234,83 | $230,34 | 1,80M |
| 2026-09-14 | $234,89 | +0,14 % | $236,76 | $237,57 | $232,60 | 2,17M |
| 2026-09-11 | $234,57 | -0,61 % | $238,77 | $239,43 | $232,60 | 1,11M |
| 2026-09-10 | $236,02 | -1,66 % | $241,27 | $242,12 | $235,67 | 1,22M |
| 2026-09-09 | $240,00 | -0,20 % | $239,02 | $241,64 | $238,41 | 1,03M |
| 2026-09-08 | $240,49 | -2,71 % | $243,90 | $245,83 | $239,43 | 1,60M |
| 2026-09-04 | $247,18 | -0,58 % | $246,34 | $249,29 | $246,29 | 1,55M |
| 2026-09-03 | $248,61 | +1,27 % | $246,11 | $249,26 | $245,82 | 1,39M |
| 2026-09-02 | $245,49 | +2,57 % | $240,99 | $246,02 | $239,35 | 1,36M |
| 2026-09-01 | $239,35 | +2,02 % | $236,85 | $240,75 | $236,03 | 1,34M |
| 2026-08-31 | $234,62 | +0,03 % | $234,92 | $236,97 | $233,51 | 1,67M |
| 2026-08-28 | $234,55 | -0,25 % | $236,02 | $236,80 | $233,72 | 1,78M |
| 2026-08-27 | $235,13 | -1,37 % | $236,49 | $237,30 | $234,15 | 1,03M |
| 2026-08-26 | $238,40 | +0,20 % | $237,90 | $240,88 | $236,45 | 1,47M |
| 2026-08-25 | $237,92 | +2,39 % | $232,51 | $238,10 | $232,38 | 1,33M |
| 2026-08-24 | $232,37 | +1,25 % | $229,16 | $232,37 | $227,68 | 1,40M |
| 2026-08-21 | $229,51 | +0,46 % | $228,80 | $231,29 | $228,16 | 1,39M |
| 2026-08-20 | $228,46 | -2,72 % | $232,25 | $235,00 | $228,38 | 1,59M |
| 2026-08-19 | $234,85 | -0,06 % | $236,41 | $238,15 | $232,34 | 1,37M |
| 2026-08-18 | $234,98 | -0,29 % | $235,17 | $238,24 | $233,94 | 1,79M |
| 2026-08-17 | $235,66 | +0,21 % | $233,55 | $238,94 | $233,55 | 1,80M |
| 2026-08-14 | $235,17 | +1,70 % | $230,91 | $235,27 | $229,33 | 1,69M |
| 2026-08-13 | $231,24 | -1,25 % | $233,00 | $235,67 | $229,36 | 2,85M |
| 2026-08-12 | $234,16 | -2,54 % | $239,75 | $239,75 | $233,49 | 1,91M |
| 2026-08-11 | $240,26 | +1,30 % | $243,00 | $258,30 | $236,48 | 3,01M |
| 2026-08-10 | $237,18 | +0,33 % | $236,32 | $239,54 | $235,00 | 2,30M |
| 2026-08-07 | $236,40 | -0,53 % | $237,23 | $239,85 | $236,30 | 1,55M |
| 2026-08-06 | $237,66 | -0,66 % | $244,01 | $244,87 | $233,99 | 1,80M |
| 2026-08-05 | $239,23 | +2,43 % | $235,13 | $239,55 | $235,01 | 2,65M |
| 2026-08-04 | $233,55 | -0,87 % | $234,31 | $235,76 | $231,14 | 2,58M |
| 2026-08-03 | $235,60 | +2,42 % | $230,39 | $235,72 | $229,61 | 2,09M |
| 2026-07-31 | $230,03 | +1,30 % | $226,66 | $231,23 | $225,39 | 1,74M |
| 2026-07-30 | $227,07 | -0,89 % | $226,28 | $227,78 | $224,11 | 1,48M |
| 2026-07-29 | $229,12 | -1,46 % | $234,02 | $234,02 | $228,49 | 2,75M |
| 2026-07-28 | $232,51 | +1,38 % | $232,09 | $233,77 | $230,32 | 2,65M |
| 2026-07-27 | $229,35 | +0,58 % | $227,78 | $230,61 | $227,03 | 1,11M |
| 2026-07-24 | $228,03 | +0,91 % | $227,88 | $228,97 | $225,97 | 1,47M |
| 2026-07-23 | $225,98 | +2,47 % | $220,56 | $226,01 | $220,54 | 1,84M |
| 2026-07-22 | $220,54 | -2,88 % | $227,30 | $229,86 | $220,37 | 2,52M |
| 2026-07-21 | $227,09 | +0,59 % | $225,99 | $227,63 | $225,02 | 1,60M |
| 2026-07-20 | $225,75 | -1,21 % | $229,20 | $229,24 | $225,49 | 1,71M |
| 2026-07-17 | $228,52 | -0,09 % | $230,54 | $233,22 | $228,43 | 2,05M |
| 2026-07-16 | $228,72 | +1,68 % | $225,74 | $229,13 | $223,07 | 2,61M |
| 2026-07-15 | $224,94 | -2,25 % | $228,71 | $230,23 | $224,52 | 2,36M |
| 2026-07-14 | $230,11 | -1,52 % | $231,80 | $231,83 | $227,85 | 3,13M |
| 2026-07-13 | $233,66 | -0,91 % | $236,14 | $237,38 | $233,15 | 2,29M |
| 2026-07-10 | $235,80 | +0,87 % | $233,07 | $236,26 | $232,05 | 2,84M |
| 2026-07-09 | $233,77 | -1,43 % | $238,39 | $240,22 | $231,83 | 3,22M |
| 2026-07-08 | $237,15 | -1,07 % | $239,06 | $240,91 | $236,87 | 2,69M |
| 2026-07-07 | $239,71 | +0,92 % | $240,12 | $243,21 | $237,99 | 3,24M |
| 2026-07-06 | $237,52 | -0,59 % | $241,86 | $241,86 | $233,81 | 2,48M |
| 2026-07-02 | $238,94 | +0,51 % | $239,79 | $240,91 | $237,53 | 2,04M |
| 2026-07-01 | $237,72 | +0,07 % | $238,87 | $239,71 | $233,00 | 1,37M |
| 2026-06-30 | $237,56 | +0,57 % | $237,00 | $239,53 | $236,40 | 1,67M |
| 2026-06-29 | $236,22 | -0,71 % | $239,93 | $240,93 | $235,15 | 1,93M |
| 2026-06-26 | $237,92 | +1,35 % | $237,78 | $240,44 | $236,00 | 3,63M |
| 2026-06-25 | $234,75 | +0,75 % | $232,52 | $237,79 | $232,38 | 2,07M |
| 2026-06-24 | $233,01 | +1,79 % | $229,89 | $235,71 | $229,43 | 2,35M |
| 2026-06-23 | $228,91 | +2,77 % | $225,21 | $229,26 | $222,50 | 2,11M |
| 2026-06-22 | $222,74 | +0,44 % | $223,73 | $228,45 | $222,28 | 2,89M |
| 2026-06-18 | $221,77 | -1,99 % | $226,17 | $226,17 | $219,47 | 4,20M |
| 2026-06-17 | $226,28 | -0,63 % | $226,00 | $229,55 | $224,48 | 2,25M |
| 2026-06-16 | $227,72 | +0,58 % | $227,30 | $229,78 | $225,37 | 3,03M |
| 2026-06-15 | $226,40 | +1,14 % | $222,78 | $226,66 | $221,03 | 2,40M |
| 2026-06-12 | $223,85 | +1,22 % | $222,47 | $224,88 | $222,11 | 2,20M |
| 2026-06-11 | $221,16 | +2,25 % | $217,49 | $223,87 | $217,05 | 2,83M |
| 2026-06-10 | $216,30 | +1,71 % | $214,00 | $218,96 | $211,45 | 3,82M |
| 2026-06-09 | $212,67 | +4,01 % | $203,24 | $212,83 | $202,04 | 3,19M |
| 2026-06-08 | $204,48 | -0,60 % | $203,14 | $206,41 | $201,00 | 1,53M |
| 2026-06-05 | $205,71 | +1,97 % | $203,08 | $207,55 | $203,08 | 1,59M |
| 2026-06-04 | $201,74 | +3,01 % | $198,90 | $201,95 | $197,53 | 2,34M |
| 2026-06-03 | $195,85 | +0,50 % | $196,09 | $198,07 | $195,51 | 1,21M |
| 2026-06-02 | $194,88 | -0,14 % | $194,20 | $195,89 | $194,20 | 1,79M |
| 2026-06-01 | $195,15 | -0,84 % | $195,36 | $196,85 | $194,00 | 2,04M |
| 2026-05-29 | $196,80 | -1,53 % | $201,35 | $201,51 | $196,20 | 3,13M |
| 2026-05-28 | $199,85 | +0,01 % | $199,54 | $201,89 | $197,61 | 1,92M |
| 2026-05-27 | $199,84 | -0,26 % | $200,59 | $201,47 | $199,30 | 1,63M |
| 2026-05-26 | $200,37 | -0,15 % | $200,00 | $201,44 | $199,25 | 1,71M |
| 2026-05-22 | $200,68 | +0,03 % | $201,98 | $202,77 | $199,69 | 1,54M |