CVS Health Corporation CVS
NYSE · Vereinigte Staaten · Einzelhandel
$85,69-1,41 (-1,62 %)
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 | $85,69 | -1,62 % | $87,04 | $87,44 | $85,42 | 8,38M |
| 2026-09-29 | $87,10 | -0,85 % | $87,20 | $87,56 | $86,36 | 7,15M |
| 2026-09-28 | $87,85 | -1,44 % | $89,51 | $90,02 | $87,83 | 7,90M |
| 2026-09-25 | $89,13 | +4,80 % | $85,35 | $89,35 | $84,70 | 15,77M |
| 2026-09-24 | $85,05 | -0,94 % | $85,83 | $86,01 | $84,50 | 7,38M |
| 2026-09-23 | $85,86 | -1,42 % | $86,70 | $86,98 | $85,67 | 7,31M |
| 2026-09-22 | $87,10 | -0,57 % | $87,69 | $88,28 | $86,68 | 8,71M |
| 2026-09-21 | $87,60 | -1,40 % | $88,73 | $88,91 | $87,19 | 10,14M |
| 2026-09-18 | $88,84 | -1,58 % | $90,09 | $90,48 | $88,15 | 21,88M |
| 2026-09-17 | $90,27 | -1,58 % | $92,00 | $92,14 | $90,17 | 7,43M |
| 2026-09-16 | $91,72 | -2,93 % | $94,46 | $94,95 | $91,44 | 7,24M |
| 2026-09-15 | $94,49 | -1,11 % | $95,74 | $95,75 | $93,84 | 5,00M |
| 2026-09-14 | $95,55 | +0,94 % | $95,44 | $96,01 | $95,28 | 4,45M |
| 2026-09-11 | $94,66 | -0,66 % | $95,78 | $96,41 | $93,91 | 4,38M |
| 2026-09-10 | $95,29 | -0,09 % | $96,01 | $97,32 | $94,88 | 3,88M |
| 2026-09-09 | $95,38 | -0,72 % | $97,39 | $97,98 | $92,79 | 6,11M |
| 2026-09-08 | $96,07 | -0,69 % | $95,83 | $96,73 | $95,24 | 4,20M |
| 2026-09-04 | $96,74 | -0,47 % | $96,59 | $97,69 | $96,29 | 4,50M |
| 2026-09-03 | $97,20 | -0,03 % | $97,10 | $98,07 | $95,67 | 4,78M |
| 2026-09-02 | $97,23 | -0,38 % | $97,82 | $98,50 | $96,90 | 5,40M |
| 2026-09-01 | $97,60 | +3,93 % | $94,99 | $97,61 | $94,68 | 8,61M |
| 2026-08-31 | $93,91 | +0,91 % | $93,22 | $94,37 | $92,85 | 10,67M |
| 2026-08-28 | $93,06 | +0,15 % | $93,40 | $93,93 | $93,01 | 3,99M |
| 2026-08-27 | $92,92 | -1,48 % | $93,60 | $94,15 | $92,85 | 4,33M |
| 2026-08-26 | $94,32 | +1,53 % | $93,15 | $94,86 | $92,91 | 6,16M |
| 2026-08-25 | $92,90 | -1,29 % | $94,11 | $94,11 | $92,71 | 4,10M |
| 2026-08-24 | $94,11 | +1,17 % | $93,15 | $94,19 | $92,54 | 9,23M |
| 2026-08-21 | $93,02 | -0,67 % | $94,00 | $94,39 | $92,35 | 5,59M |
| 2026-08-20 | $93,65 | 0,00 % | $93,23 | $94,26 | $93,21 | 6,44M |
| 2026-08-19 | $93,65 | -1,33 % | $95,41 | $95,91 | $93,26 | 6,35M |
| 2026-08-18 | $94,91 | +0,96 % | $94,37 | $95,25 | $93,89 | 6,86M |
| 2026-08-17 | $94,01 | -3,24 % | $96,29 | $96,50 | $93,74 | 7,30M |
| 2026-08-14 | $97,16 | +2,28 % | $94,60 | $97,51 | $94,41 | 9,44M |
| 2026-08-13 | $94,99 | +0,29 % | $95,44 | $96,12 | $94,49 | 6,49M |
| 2026-08-12 | $94,72 | +1,30 % | $93,75 | $95,15 | $93,15 | 8,26M |
| 2026-08-11 | $93,50 | -2,27 % | $95,47 | $96,36 | $93,01 | 8,12M |
| 2026-08-10 | $95,67 | -0,03 % | $95,33 | $96,34 | $94,68 | 7,03M |
| 2026-08-07 | $95,70 | -0,54 % | $95,20 | $96,28 | $94,57 | 12,40M |
| 2026-08-06 | $96,22 | -2,93 % | $100,98 | $101,00 | $96,10 | 10,58M |
| 2026-08-05 | $99,12 | -5,08 % | $93,72 | $100,55 | $93,50 | 18,51M |
| 2026-08-04 | $104,42 | -0,90 % | $105,00 | $105,00 | $103,27 | 7,23M |
| 2026-08-03 | $105,37 | +0,90 % | $105,36 | $105,69 | $104,25 | 5,38M |
| 2026-07-31 | $104,43 | -0,75 % | $105,49 | $105,77 | $104,31 | 7,08M |
| 2026-07-30 | $105,22 | -0,66 % | $105,00 | $105,48 | $103,01 | 7,74M |
| 2026-07-29 | $105,92 | -3,13 % | $110,00 | $110,00 | $105,84 | 7,72M |
| 2026-07-28 | $109,34 | +2,12 % | $107,97 | $109,59 | $107,08 | 6,68M |
| 2026-07-27 | $107,07 | -0,62 % | $107,41 | $107,88 | $105,36 | 7,86M |
| 2026-07-24 | $107,74 | +0,80 % | $107,65 | $108,39 | $106,91 | 5,37M |
| 2026-07-23 | $106,89 | -1,10 % | $107,27 | $107,55 | $106,00 | 5,82M |
| 2026-07-22 | $108,08 | -2,28 % | $110,23 | $110,68 | $107,87 | 9,54M |
| 2026-07-21 | $110,60 | +2,78 % | $107,84 | $110,62 | $107,30 | 9,86M |
| 2026-07-20 | $107,61 | +0,13 % | $107,31 | $108,90 | $107,13 | 6,63M |
| 2026-07-17 | $107,47 | +0,91 % | $107,36 | $108,97 | $106,61 | 6,61M |
| 2026-07-16 | $106,50 | +0,56 % | $108,12 | $108,67 | $105,68 | 12,03M |
| 2026-07-15 | $105,91 | -0,25 % | $105,54 | $107,94 | $103,56 | 6,94M |
| 2026-07-14 | $106,18 | +0,26 % | $106,59 | $106,93 | $105,10 | 11,40M |
| 2026-07-13 | $105,90 | +1,68 % | $105,00 | $106,40 | $104,62 | 7,26M |
| 2026-07-10 | $104,15 | +1,30 % | $103,69 | $105,46 | $102,40 | 9,36M |
| 2026-07-09 | $102,81 | -1,59 % | $104,77 | $105,15 | $102,34 | 8,47M |
| 2026-07-08 | $104,47 | +0,13 % | $104,32 | $105,69 | $103,75 | 4,77M |
| 2026-07-07 | $104,33 | +2,20 % | $103,65 | $104,52 | $102,40 | 4,97M |
| 2026-07-06 | $102,08 | -2,52 % | $105,09 | $105,38 | $101,78 | 5,71M |
| 2026-07-02 | $104,72 | -0,09 % | $104,58 | $105,23 | $103,22 | 5,52M |
| 2026-07-01 | $104,81 | +1,31 % | $103,41 | $104,87 | $102,76 | 7,51M |
| 2026-06-30 | $103,45 | -0,13 % | $104,07 | $104,67 | $102,69 | 5,62M |
| 2026-06-29 | $103,58 | -0,73 % | $103,80 | $104,34 | $103,04 | 4,79M |
| 2026-06-26 | $104,34 | -0,31 % | $104,86 | $106,15 | $103,55 | 9,69M |
| 2026-06-25 | $104,66 | +2,74 % | $102,28 | $104,94 | $102,28 | 8,92M |
| 2026-06-24 | $101,87 | +0,30 % | $101,87 | $102,41 | $99,81 | 8,49M |
| 2026-06-23 | $101,57 | +0,27 % | $101,56 | $102,05 | $100,79 | 6,44M |
| 2026-06-22 | $101,30 | +3,03 % | $99,79 | $103,12 | $99,00 | 9,81M |
| 2026-06-18 | $98,32 | -0,85 % | $99,16 | $99,22 | $97,84 | 21,58M |
| 2026-06-17 | $99,16 | -1,55 % | $100,31 | $100,77 | $98,56 | 6,08M |
| 2026-06-16 | $100,72 | +0,04 % | $100,73 | $101,00 | $98,75 | 5,06M |
| 2026-06-15 | $100,68 | -1,26 % | $100,86 | $101,38 | $98,87 | 7,42M |
| 2026-06-12 | $101,96 | +1,47 % | $100,89 | $102,77 | $100,01 | 11,18M |
| 2026-06-11 | $100,48 | +2,51 % | $98,24 | $100,55 | $97,10 | 14,12M |
| 2026-06-10 | $98,02 | +0,99 % | $97,76 | $98,61 | $96,13 | 8,73M |
| 2026-06-09 | $97,06 | -0,02 % | $96,70 | $97,52 | $95,92 | 6,18M |
| 2026-06-08 | $97,08 | +1,20 % | $95,95 | $97,27 | $94,89 | 6,08M |
| 2026-06-05 | $95,93 | +1,17 % | $94,97 | $96,63 | $94,97 | 9,70M |
| 2026-06-04 | $94,82 | +3,78 % | $93,55 | $94,87 | $93,00 | 12,34M |
| 2026-06-03 | $91,37 | +2,09 % | $90,05 | $93,32 | $90,00 | 7,58M |
| 2026-06-02 | $89,50 | -1,24 % | $90,55 | $91,20 | $89,42 | 5,65M |
| 2026-06-01 | $90,62 | -0,40 % | $91,13 | $91,85 | $90,19 | 5,15M |
| 2026-05-29 | $90,98 | -2,14 % | $92,67 | $93,58 | $90,57 | 9,73M |
| 2026-05-28 | $92,97 | +0,98 % | $92,21 | $94,18 | $91,98 | 6,90M |
| 2026-05-27 | $92,07 | +1,48 % | $90,99 | $92,09 | $90,65 | 5,40M |
| 2026-05-26 | $90,73 | -2,71 % | $93,06 | $93,51 | $90,71 | 5,62M |
| 2026-05-22 | $93,26 | -0,06 % | $93,29 | $94,15 | $93,00 | 4,84M |