Echtzeit-Aktienkurs McKesson Corp
Bid:
Ask:
Aktienkurse zur McKesson Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 170,44 | 172,79 | 169,34 | 169,51 | -2,57% | - |
| 25.02.2021 | 178,87 | 179,42 | 173,47 | 173,98 | -4,17% | - |
| 24.02.2021 | 181,55 | 181,55 | 181,55 | 181,55 | 0,53% | - |
| 23.02.2021 | 176,99 | 181,16 | 176,88 | 180,59 | 1,49% | - |
| 22.02.2021 | 175,76 | 178,68 | 175,69 | 177,95 | 0,13% | - |
| 19.02.2021 | 179,20 | 179,60 | 177,47 | 177,72 | -0,03% | - |
| 18.02.2021 | 178,69 | 179,54 | 177,36 | 177,77 | -1,91% | - |
| 17.02.2021 | 181,27 | 181,67 | 179,78 | 181,23 | 0,20% | - |
| 16.02.2021 | 183,44 | 183,44 | 180,51 | 180,87 | -0,79% | - |
| 12.02.2021 | 182,02 | 183,59 | 180,66 | 182,30 | 0,42% | - |
| 11.02.2021 | 183,94 | 183,94 | 180,34 | 181,54 | -1,47% | - |
| 10.02.2021 | 183,50 | 185,12 | 183,00 | 184,24 | -0,40% | - |
| 09.02.2021 | 183,70 | 185,44 | 182,80 | 184,98 | 0,67% | - |
| 08.02.2021 | 182,77 | 183,79 | 181,33 | 183,74 | 0,39% | - |
| 05.02.2021 | 184,88 | 186,12 | 182,19 | 183,03 | -1,83% | - |
| 04.02.2021 | 184,75 | 186,82 | 0,00 | 186,44 | 2,83% | - |
| 03.02.2021 | 179,28 | 181,80 | 178,02 | 181,30 | 0,36% | - |
| 02.02.2021 | 180,74 | 180,74 | 180,65 | 180,65 | 0,12% | - |
| 01.02.2021 | 177,60 | 181,26 | 177,11 | 180,44 | 3,01% | - |
| 29.01.2021 | 179,75 | 179,84 | 172,82 | 175,16 | -3,00% | - |
| 28.01.2021 | 181,66 | 182,78 | 180,38 | 180,58 | 1,25% | - |
| 27.01.2021 | 182,58 | 182,74 | 177,37 | 178,35 | -3,30% | - |
| 26.01.2021 | 184,87 | 185,94 | 183,22 | 184,44 | 0,56% | - |
| 25.01.2021 | 183,90 | 185,14 | 0,00 | 183,40 | -1,13% | - |
| 22.01.2021 | 182,26 | 186,37 | 182,15 | 185,49 | 1,51% | - |
| 21.01.2021 | 182,66 | 182,76 | 182,62 | 182,73 | -0,83% | - |
| 20.01.2021 | 182,61 | 184,26 | 179,40 | 184,25 | 0,90% | - |
| 19.01.2021 | 182,14 | 183,78 | 181,88 | 182,60 | -0,75% | - |
| 15.01.2021 | 179,79 | 185,49 | 179,77 | 183,98 | 0,66% | - |
| 14.01.2021 | 183,76 | 184,51 | 182,26 | 182,76 | -0,41% | - |
| 13.01.2021 | 183,06 | 184,03 | 182,57 | 183,51 | 0,04% | - |
| 12.01.2021 | 183,29 | 184,32 | 182,40 | 183,44 | 0,10% | - |
| 11.01.2021 | 182,28 | 184,47 | 181,45 | 183,25 | -0,03% | - |
| 08.01.2021 | 183,36 | 183,96 | 181,78 | 183,30 | -0,01% | - |
| 07.01.2021 | 183,36 | 183,36 | 183,32 | 183,32 | 2,34% | - |
| 06.01.2021 | 180,98 | 182,43 | 178,27 | 179,12 | 2,25% | - |
| 05.01.2021 | 175,05 | 177,92 | 173,59 | 175,17 | 0,46% | - |
| 04.01.2021 | 171,58 | 174,85 | 170,51 | 174,38 | 0,24% | - |
| 31.12.2020 | 172,76 | 174,16 | 171,85 | 173,96 | 0,40% | - |
| 30.12.2020 | 174,83 | 175,11 | 173,11 | 173,27 | -0,56% | - |
| 29.12.2020 | 175,33 | 175,33 | 173,04 | 174,25 | -0,24% | - |
| 28.12.2020 | 174,09 | 174,80 | 173,00 | 174,67 | 2,25% | - |
| 24.12.2020 | 169,62 | 175,28 | 166,44 | 170,83 | 0,13% | - |
| 23.12.2020 | 171,18 | 171,97 | 170,51 | 170,62 | 0,50% | - |
| 22.12.2020 | 170,60 | 171,78 | 169,12 | 169,77 | -0,92% | - |
| 21.12.2020 | 169,83 | 171,64 | 169,41 | 171,35 | -1,35% | - |
| 18.12.2020 | 171,09 | 174,16 | 170,86 | 173,69 | 0,59% | - |
| 17.12.2020 | 171,94 | 172,88 | 171,30 | 172,66 | 0,03% | - |
| 16.12.2020 | 172,09 | 173,60 | 171,15 | 172,62 | -0,17% | - |
| 15.12.2020 | 172,01 | 174,43 | 171,36 | 172,91 | 0,32% | - |
| 14.12.2020 | 173,65 | 174,73 | 171,82 | 172,37 | -1,46% | - |
| 11.12.2020 | 175,88 | 176,09 | 173,15 | 174,93 | -1,56% | - |
| 10.12.2020 | 177,63 | 178,98 | 176,95 | 177,70 | -0,83% | - |
| 09.12.2020 | 179,70 | 179,72 | 176,91 | 179,20 | -0,80% | - |
| 08.12.2020 | 177,80 | 180,87 | 177,66 | 180,63 | 1,49% | - |
| 07.12.2020 | 178,60 | 179,18 | 177,13 | 177,98 | -1,67% | - |
| 04.12.2020 | 180,41 | 181,18 | 179,18 | 181,00 | 1,10% | - |
| 03.12.2020 | 179,62 | 180,87 | 178,87 | 179,04 | -0,06% | - |
| 02.12.2020 | 180,68 | 181,82 | 179,15 | 179,15 | 3,62% | - |
| 01.12.2020 | 0,00 | 178,84 | 0,00 | 172,88 | -3,98% | - |
| 30.11.2020 | 180,84 | 181,58 | 179,30 | 180,05 | 1,78% | - |
| 27.11.2020 | 180,04 | 181,41 | 176,89 | 176,89 | -1,54% | - |
| 25.11.2020 | 179,46 | 180,05 | 178,87 | 179,66 | 0,02% | - |
| 24.11.2020 | 179,63 | 179,64 | 179,62 | 179,63 | 3,39% | - |
| 23.11.2020 | 171,97 | 174,33 | 171,96 | 173,74 | 2,24% | - |
| 20.11.2020 | 170,18 | 171,11 | 168,87 | 169,94 | -1,17% | - |
| 19.11.2020 | 172,55 | 174,18 | 169,70 | 171,96 | -2,53% | - |
| 18.11.2020 | 176,94 | 179,32 | 176,19 | 176,41 | 1,60% | - |
| 17.11.2020 | 173,23 | 174,96 | 0,00 | 173,63 | -5,55% | - |
| 16.11.2020 | 185,91 | 186,51 | 182,60 | 183,83 | 0,40% | - |
| 13.11.2020 | 180,13 | 184,19 | 179,91 | 183,09 | 3,15% | - |
| 12.11.2020 | 178,63 | 178,99 | 176,17 | 177,51 | -0,14% | - |
| 11.11.2020 | 177,72 | 177,80 | 177,72 | 177,76 | -3,06% | - |
| 10.11.2020 | 184,17 | 185,94 | 181,73 | 183,37 | 2,36% | - |
| 09.11.2020 | 0,00 | 183,38 | 0,00 | 179,13 | 4,85% | - |
| 06.11.2020 | 171,75 | 172,21 | 169,80 | 170,85 | -0,31% | - |
| 05.11.2020 | 172,02 | 174,17 | 169,47 | 171,38 | 3,35% | - |
| 04.11.2020 | 169,49 | 170,23 | 0,00 | 165,83 | 3,59% | - |
| 03.11.2020 | 161,97 | 162,73 | 158,75 | 160,08 | 5,76% | - |
| 02.11.2020 | 0,00 | 151,38 | 0,00 | 151,36 | 2,88% | - |
| 30.10.2020 | 144,39 | 148,48 | 0,00 | 147,12 | 1,97% | - |
| 29.10.2020 | 141,95 | 145,23 | 141,49 | 144,28 | 0,16% | - |
| 28.10.2020 | 147,70 | 147,96 | 144,02 | 144,05 | -3,52% | - |
| 27.10.2020 | 153,18 | 153,18 | 149,18 | 149,32 | -1,70% | - |
| 26.10.2020 | 154,19 | 154,29 | 151,30 | 151,89 | -2,74% | - |
| 23.10.2020 | 155,79 | 156,60 | 154,29 | 156,17 | 1,25% | - |
| 22.10.2020 | 153,75 | 154,81 | 152,27 | 154,25 | 1,06% | - |
| 21.10.2020 | 153,49 | 154,50 | 152,37 | 152,63 | -0,31% | - |
| 20.10.2020 | 153,66 | 155,45 | 152,94 | 153,10 | 0,43% | - |
| 19.10.2020 | 157,97 | 158,35 | 152,32 | 152,44 | -2,74% | - |
| 16.10.2020 | 157,40 | 159,00 | 156,44 | 156,74 | 0,08% | - |
| 15.10.2020 | 155,70 | 156,63 | 153,72 | 156,62 | 1,67% | - |
| 14.10.2020 | 153,02 | 154,80 | 152,44 | 154,05 | 1,52% | - |
| 13.10.2020 | 151,41 | 152,72 | 150,42 | 151,75 | 0,67% | - |
| 12.10.2020 | 150,99 | 151,91 | 150,42 | 150,74 | -0,21% | - |
| 09.10.2020 | 153,25 | 153,63 | 150,84 | 151,05 | -1,71% | - |
| 08.10.2020 | 149,93 | 154,12 | 149,93 | 153,69 | 3,58% | - |
| 07.10.2020 | 147,63 | 148,86 | 146,72 | 148,38 | 1,39% | - |
| 06.10.2020 | 149,19 | 150,09 | 145,79 | 146,34 | -1,89% | - |
| 05.10.2020 | 147,43 | 150,11 | 147,29 | 149,16 | 1,30% | - |