Holen Sie sich die Stockscreener-App
65.55
0.03%
-0.02
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt CVS?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Cvs Health Corp-Aktien (CVS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-24 | $65.99 | $65.21 | $0.78 | 2,445,721.0 | -0.03% |
| 2025-04-23 | $66.43 | $64.83 | $1.61 | 10,462,324.0 | +0.18% |
| 2025-04-22 | $65.75 | $64.30 | $1.45 | 8,858,500.0 | +0.43% |
| 2025-04-21 | $67.44 | $64.45 | $2.99 | 9,696,350.0 | -3.15% |
| 2025-04-17 | $67.83 | $64.00 | $3.83 | 16,051,968.0 | -1.84% |
| 2025-04-16 | $69.81 | $68.20 | $1.61 | 6,894,813.0 | -0.54% |
| 2025-04-15 | $69.71 | $68.48 | $1.23 | 8,361,524.0 | -0.40% |
| 2025-04-14 | $70.02 | $68.83 | $1.19 | 9,942,290.0 | -0.45% |
| 2025-04-11 | $69.99 | $68.00 | $1.99 | 11,366,632.0 | +0.78% |
| 2025-04-10 | $70.89 | $68.34 | $2.55 | 14,969,454.0 | -1.72% |
| 2025-04-09 | $71.22 | $66.38 | $4.84 | 17,035,849.0 | +3.77% |
| 2025-04-08 | $70.59 | $66.90 | $3.69 | 18,064,450.0 | +5.92% |
| 2025-04-07 | $64.75 | $60.33 | $4.42 | 13,050,125.0 | +0.30% |
| 2025-04-04 | $66.98 | $63.49 | $3.49 | 13,293,990.0 | -5.70% |
| 2025-04-03 | $69.18 | $65.59 | $3.59 | 12,200,098.0 | -0.82% |
| 2025-04-02 | $68.17 | $67.17 | $1.00 | 5,681,193.0 | +0.13% |
| 2025-04-01 | $68.14 | $67.09 | $1.05 | 7,802,653.0 | +0.34% |
| 2025-03-31 | $68.20 | $66.66 | $1.54 | 7,363,772.0 | +0.91% |
| 2025-03-28 | $67.91 | $66.52 | $1.39 | 6,488,850.0 | -0.67% |
| 2025-03-27 | $68.07 | $66.81 | $1.26 | 5,783,164.0 | +0.58% |
| 2025-03-26 | $67.47 | $66.63 | $0.84 | 6,579,163.0 | +1.08% |
| 2025-03-25 | $67.99 | $65.89 | $2.10 | 7,407,174.0 | -1.61% |
Cvs Health Corp-Aktien (CVS) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Cvs Health Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CVS-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Cvs Health Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Cvs Health Corp-Aktien (CVS) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $71.22 | $60.33 | $10.89 | 186,177,934.0 | -3.25% |
| 2025-03 | $68.87 | $64.00 | $4.87 | 159,997,768.0 | +3.09% |
| 2025-02 | $67.34 | $53.36 | $13.98 | 215,984,143.0 | +16.36% |
| 2025-01 | $58.46 | $44.11 | $14.35 | 258,227,492.0 | +25.82% |
Cvs Health Corp-Aktien (CVS) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $60.05 | $43.56 | $16.49 | 283,137,144.0 | -26.58% |
| 2024-11 | $63.33 | $52.71 | $10.62 | 237,330,724.0 | +6.00% |
| 2024-10 | $67.80 | $55.94 | $11.86 | 279,355,383.0 | -10.21% |
| 2024-09 | $63.60 | $54.81 | $8.79 | 164,880,784.0 | +9.85% |
| 2024-08 | $61.55 | $55.60 | $5.95 | 178,719,911.0 | -5.12% |
| 2024-07 | $63.92 | $55.84 | $8.08 | 177,705,856.0 | +2.15% |
| 2024-06 | $62.06 | $57.22 | $4.84 | 211,070,836.0 | -0.91% |
| 2024-05 | $59.73 | $52.77 | $6.96 | 390,061,483.0 | -11.98% |
| 2024-04 | $79.98 | $66.75 | $13.23 | 187,798,051.0 | -15.11% |
| 2024-03 | $80.75 | $73.04 | $7.71 | 174,529,160.0 | +7.25% |
| 2024-02 | $78.30 | $71.59 | $6.71 | 211,690,911.0 | +0.00% |
| 2024-01 | $83.25 | $70.19 | $13.06 | 294,183,814.0 | -5.81% |
Cvs Health Corp-Aktien (CVS) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $79.39 | $67.36 | $12.03 | 173,224,967.0 | +16.20% |
| 2023-11 | $71.34 | $64.41 | $6.93 | 148,408,806.0 | -1.54% |
| 2023-10 | $73.34 | $66.01 | $7.33 | 141,894,281.0 | -1.16% |
| 2023-09 | $72.60 | $65.05 | $7.55 | 169,770,087.0 | +7.14% |
| 2023-08 | $77.38 | $64.62 | $12.76 | 226,713,107.0 | -12.75% |
| 2023-07 | $76.22 | $68.70 | $7.52 | 178,819,393.0 | +8.04% |
| 2023-06 | $72.83 | $66.64 | $6.19 | 191,614,491.0 | +1.62% |
| 2023-05 | $74.07 | $66.34 | $7.73 | 188,642,115.0 | -7.20% |
| 2023-04 | $78.48 | $71.94 | $6.54 | 159,819,102.0 | -1.35% |
| 2023-03 | $83.26 | $72.11 | $11.16 | 193,292,940.0 | -11.05% |
| 2023-02 | $90.62 | $83.14 | $7.48 | 169,085,124.0 | -5.30% |
| 2023-01 | $93.41 | $84.82 | $8.59 | 210,985,006.0 | -5.33% |
0.55%
1.22%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):