Echtzeit-Aktienkurs Walmart Inc.
Bid:
Ask:
Aktienkurse zur Walmart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 130,30 | 131,44 | 0,00 | 129,89 | -1,58% | - |
| 25.02.2021 | 133,54 | 134,00 | 131,50 | 131,97 | -0,93% | - |
| 24.02.2021 | 133,82 | 134,13 | 133,05 | 133,21 | -1,68% | - |
| 23.02.2021 | 135,85 | 136,16 | 135,06 | 135,48 | -1,63% | - |
| 22.02.2021 | 137,05 | 137,82 | 136,26 | 137,72 | -0,47% | - |
| 19.02.2021 | 138,62 | 139,43 | 137,90 | 138,37 | 0,52% | - |
| 18.02.2021 | 138,96 | 139,73 | 0,00 | 137,66 | -6,58% | - |
| 17.02.2021 | 146,43 | 147,37 | 145,35 | 147,36 | 1,17% | - |
| 16.02.2021 | 145,60 | 146,10 | 144,96 | 145,65 | 0,77% | - |
| 12.02.2021 | 144,29 | 144,62 | 143,95 | 144,53 | 0,35% | - |
| 11.02.2021 | 144,57 | 144,94 | 0,00 | 144,02 | -0,07% | - |
| 10.02.2021 | 144,27 | 144,57 | 0,00 | 144,13 | -1,16% | - |
| 09.02.2021 | 145,80 | 146,23 | 0,00 | 145,82 | 0,56% | - |
| 08.02.2021 | 144,87 | 145,15 | 0,00 | 145,02 | 0,46% | - |
| 05.02.2021 | 143,02 | 144,84 | 143,00 | 144,35 | 1,28% | - |
| 04.02.2021 | 142,70 | 142,90 | 141,96 | 142,52 | 0,94% | - |
| 03.02.2021 | 141,38 | 141,82 | 140,99 | 141,20 | 0,28% | - |
| 02.02.2021 | 141,62 | 142,16 | 140,79 | 140,81 | 1,12% | - |
| 01.02.2021 | 139,52 | 140,54 | 139,22 | 139,26 | -0,85% | - |
| 29.01.2021 | 142,19 | 142,56 | 0,00 | 140,45 | -2,25% | - |
| 28.01.2021 | 145,53 | 145,97 | 0,00 | 143,68 | -0,27% | - |
| 27.01.2021 | 146,26 | 146,26 | 143,59 | 144,07 | -2,33% | - |
| 26.01.2021 | 147,16 | 147,81 | 146,68 | 147,51 | 0,87% | - |
| 25.01.2021 | 145,21 | 146,24 | 144,86 | 146,24 | -0,05% | - |
| 22.01.2021 | 145,18 | 147,30 | 145,18 | 146,31 | 1,00% | - |
| 21.01.2021 | 144,85 | 144,89 | 144,85 | 144,87 | -0,48% | - |
| 20.01.2021 | 145,55 | 145,57 | 145,55 | 145,57 | 1,38% | - |
| 19.01.2021 | 143,51 | 143,97 | 143,05 | 143,59 | -0,72% | - |
| 15.01.2021 | 144,21 | 145,90 | 144,15 | 144,63 | -1,54% | - |
| 14.01.2021 | 146,85 | 147,30 | 146,02 | 146,88 | -0,44% | - |
| 13.01.2021 | 147,52 | 147,53 | 147,52 | 147,53 | -0,99% | - |
| 12.01.2021 | 148,94 | 149,93 | 148,80 | 149,00 | 1,15% | - |
| 11.01.2021 | 147,36 | 147,38 | 147,30 | 147,30 | 0,39% | - |
| 08.01.2021 | 146,73 | 146,74 | 146,73 | 146,74 | -0,01% | - |
| 07.01.2021 | 147,52 | 147,76 | 146,07 | 146,76 | 0,04% | - |
| 06.01.2021 | 146,74 | 146,74 | 146,70 | 146,70 | 0,67% | - |
| 05.01.2021 | 145,76 | 145,80 | 145,72 | 145,72 | -0,47% | - |
| 04.01.2021 | 146,41 | 146,43 | 146,41 | 146,41 | 1,56% | - |
| 31.12.2020 | 143,18 | 144,22 | 142,86 | 144,16 | -0,06% | - |
| 30.12.2020 | 144,48 | 144,93 | 143,94 | 144,25 | -0,10% | - |
| 29.12.2020 | 144,32 | 144,90 | 143,60 | 144,40 | -0,58% | - |
| 28.12.2020 | 143,90 | 145,24 | 143,79 | 145,24 | 8,86% | - |
| 24.12.2020 | 143,34 | 144,41 | 133,41 | 133,41 | -7,01% | - |
| 23.12.2020 | 143,24 | 143,81 | 142,37 | 143,48 | -0,50% | - |
| 22.12.2020 | 144,19 | 144,20 | 144,19 | 144,20 | -1,23% | - |
| 21.12.2020 | 145,85 | 145,99 | 145,85 | 145,99 | 0,10% | - |
| 18.12.2020 | 145,90 | 150,46 | 145,41 | 145,84 | 0,15% | - |
| 17.12.2020 | 145,95 | 149,80 | 133,13 | 145,63 | 0,07% | - |
| 16.12.2020 | 146,47 | 149,64 | 143,49 | 145,52 | 0,11% | - |
| 15.12.2020 | 145,56 | 148,88 | 0,00 | 145,36 | -0,28% | - |
| 14.12.2020 | 147,15 | 150,40 | 144,02 | 145,77 | -0,98% | - |
| 11.12.2020 | 146,99 | 148,54 | 146,47 | 147,23 | -2,73% | - |
| 10.12.2020 | 147,12 | 151,37 | 146,13 | 151,36 | 2,52% | - |
| 09.12.2020 | 148,87 | 152,91 | 147,65 | 147,65 | -8,86% | - |
| 08.12.2020 | 147,99 | 162,00 | 147,94 | 162,00 | 8,83% | - |
| 07.12.2020 | 148,08 | 148,86 | 147,18 | 148,86 | 5,77% | - |
| 04.12.2020 | 148,85 | 154,77 | 0,00 | 140,75 | -3,45% | - |
| 03.12.2020 | 149,29 | 149,30 | 145,77 | 145,77 | -3,18% | - |
| 02.12.2020 | 150,98 | 154,88 | 146,45 | 150,56 | -6,66% | - |
| 01.12.2020 | 152,70 | 161,31 | 149,24 | 161,31 | 3,44% | - |
| 30.11.2020 | 152,51 | 155,95 | 152,51 | 155,95 | 5,47% | - |
| 27.11.2020 | 152,07 | 152,07 | 147,81 | 147,87 | -2,63% | - |
| 25.11.2020 | 151,91 | 152,27 | 151,33 | 151,86 | 0,31% | - |
| 24.11.2020 | 151,11 | 151,96 | 150,77 | 151,40 | 0,34% | - |
| 23.11.2020 | 150,22 | 150,97 | 149,37 | 150,88 | 0,41% | - |
| 20.11.2020 | 151,11 | 151,88 | 0,00 | 150,27 | -1,23% | - |
| 19.11.2020 | 151,46 | 152,45 | 150,92 | 152,13 | 2,03% | - |
| 18.11.2020 | 151,44 | 151,59 | 149,11 | 149,11 | -0,20% | - |
| 17.11.2020 | 151,71 | 153,23 | 149,38 | 149,41 | -2,09% | - |
| 16.11.2020 | 152,15 | 153,38 | 151,73 | 152,60 | 1,38% | - |
| 13.11.2020 | 147,98 | 150,94 | 147,97 | 150,52 | 1,57% | - |
| 12.11.2020 | 148,03 | 148,52 | 147,11 | 148,20 | 0,13% | - |
| 11.11.2020 | 147,00 | 148,96 | 146,97 | 148,01 | 1,58% | - |
| 10.11.2020 | 144,36 | 146,46 | 0,00 | 145,71 | 1,36% | - |
| 09.11.2020 | 146,07 | 147,40 | 143,70 | 143,75 | -1,29% | - |
| 06.11.2020 | 145,70 | 146,22 | 144,41 | 145,63 | 1,33% | - |
| 05.11.2020 | 143,34 | 144,26 | 142,97 | 143,72 | 1,18% | - |
| 04.11.2020 | 142,02 | 142,05 | 141,99 | 142,04 | -0,74% | - |
| 03.11.2020 | 143,00 | 144,18 | 142,21 | 143,11 | 2,32% | - |
| 02.11.2020 | 0,00 | 140,80 | 0,00 | 139,86 | 0,73% | - |
| 30.10.2020 | 139,51 | 139,51 | 0,00 | 138,84 | -0,95% | - |
| 29.10.2020 | 140,04 | 141,11 | 139,29 | 140,16 | 0,12% | - |
| 28.10.2020 | 141,91 | 142,05 | 139,92 | 139,99 | -2,01% | - |
| 27.10.2020 | 142,85 | 142,88 | 142,85 | 142,87 | 0,57% | - |
| 26.10.2020 | 142,32 | 142,34 | 140,97 | 142,05 | -1,26% | - |
| 23.10.2020 | 143,18 | 144,13 | 142,88 | 143,87 | 0,23% | - |
| 22.10.2020 | 143,87 | 144,37 | 142,71 | 143,54 | -0,61% | - |
| 21.10.2020 | 145,00 | 145,72 | 0,00 | 144,42 | 0,35% | - |
| 20.10.2020 | 0,00 | 145,54 | 0,00 | 143,92 | 0,70% | - |
| 19.10.2020 | 0,00 | 145,29 | 0,00 | 142,92 | -1,26% | - |
| 16.10.2020 | 145,76 | 146,16 | 144,50 | 144,75 | 0,15% | - |
| 15.10.2020 | 144,10 | 144,95 | 143,76 | 144,53 | 0,43% | - |
| 14.10.2020 | 146,21 | 146,21 | 143,76 | 143,91 | -1,63% | - |
| 13.10.2020 | 0,00 | 146,61 | 0,00 | 146,30 | 1,46% | - |
| 12.10.2020 | 144,32 | 145,37 | 143,95 | 144,19 | 1,02% | - |
| 09.10.2020 | 142,51 | 143,34 | 142,22 | 142,74 | 0,90% | - |
| 08.10.2020 | 0,00 | 142,10 | 0,00 | 141,47 | 0,30% | - |
| 07.10.2020 | 140,67 | 141,55 | 140,27 | 141,04 | 0,07% | - |
| 06.10.2020 | 142,26 | 142,88 | 140,25 | 140,95 | -0,61% | - |
| 05.10.2020 | 0,00 | 142,16 | 0,00 | 141,81 | 0,80% | - |