Börse:
130,019$
-1,40%
Echtzeit-Aktienkurs Walmart
Bid:
129,881$
Ask:
130,157$
Aktienkurse zur Walmart Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 131,48 | 131,81 | 129,86 | 129,92 | -1,54% | 14.156.930,00 |
| 25.02.2021 | 133,10 | 134,01 | 131,48 | 131,95 | -0,95% | 11.108.232,00 |
| 24.02.2021 | 135,87 | 136,16 | 133,05 | 133,21 | -1,67% | 15.521.905,00 |
| 23.02.2021 | 137,11 | 137,39 | 135,06 | 135,47 | -1,61% | 10.433.397,00 |
| 22.02.2021 | 137,74 | 138,34 | 136,25 | 137,69 | -0,47% | 10.702.210,00 |
| 19.02.2021 | 137,80 | 139,42 | 137,67 | 138,34 | 0,49% | 12.201.992,00 |
| 18.02.2021 | 139,00 | 140,70 | 137,50 | 137,66 | -6,48% | 32.309.133,00 |
| 17.02.2021 | 144,65 | 147,50 | 144,50 | 147,20 | 1,06% | 8.675.565,00 |
| 16.02.2021 | 145,94 | 146,39 | 144,93 | 145,66 | 0,82% | 9.297.029,00 |
| 12.02.2021 | 144,16 | 144,61 | 143,67 | 144,47 | 0,31% | 4.474.531,00 |
| 11.02.2021 | 144,14 | 144,95 | 143,71 | 144,02 | -0,08% | 4.263.820,00 |
| 10.02.2021 | 145,83 | 145,90 | 143,54 | 144,13 | -1,17% | 6.192.319,00 |
| 09.02.2021 | 144,58 | 146,32 | 144,58 | 145,83 | 0,55% | 5.302.336,00 |
| 08.02.2021 | 144,81 | 145,58 | 144,46 | 145,03 | 0,46% | 5.275.117,00 |
| 05.02.2021 | 143,46 | 144,85 | 142,53 | 144,36 | 1,28% | 6.636.501,00 |
| 04.02.2021 | 141,79 | 143,18 | 141,26 | 142,53 | 0,94% | 5.713.843,00 |
| 03.02.2021 | 140,66 | 142,05 | 140,63 | 141,20 | 0,31% | 4.988.932,00 |
| 02.02.2021 | 139,76 | 142,15 | 139,44 | 140,77 | 1,08% | 9.000.788,00 |
| 01.02.2021 | 140,91 | 141,49 | 139,19 | 139,27 | -0,87% | 8.648.363,00 |
| 29.01.2021 | 143,18 | 143,75 | 140,35 | 140,49 | -2,27% | 10.773.973,00 |
| 28.01.2021 | 144,46 | 146,26 | 143,63 | 143,75 | -0,06% | 7.433.874,00 |
| 27.01.2021 | 146,96 | 147,86 | 143,55 | 143,84 | -2,49% | 9.970.114,00 |
| 26.01.2021 | 145,63 | 147,81 | 145,47 | 147,51 | 0,90% | 5.010.495,00 |
| 25.01.2021 | 145,36 | 146,25 | 144,27 | 146,20 | -0,09% | 6.343.721,00 |
| 22.01.2021 | 145,60 | 147,34 | 145,12 | 146,33 | 1,02% | 6.406.452,00 |
| 21.01.2021 | 145,36 | 145,73 | 144,21 | 144,85 | -0,45% | 4.783.285,00 |
| 20.01.2021 | 143,59 | 145,66 | 142,89 | 145,51 | 1,48% | 7.925.237,00 |
| 19.01.2021 | 144,64 | 145,07 | 142,67 | 143,39 | -0,86% | 8.041.153,00 |
| 15.01.2021 | 145,14 | 145,90 | 143,67 | 144,64 | -1,59% | 11.973.493,00 |
| 14.01.2021 | 147,82 | 148,00 | 146,04 | 146,97 | -0,33% | 7.672.366,00 |
| 13.01.2021 | 148,75 | 149,07 | 147,43 | 147,45 | -1,02% | 5.356.541,00 |
| 12.01.2021 | 149,00 | 149,93 | 148,32 | 148,97 | 1,14% | 7.791.143,00 |
| 11.01.2021 | 146,00 | 147,99 | 146,00 | 147,29 | 0,45% | 8.782.414,00 |
| 08.01.2021 | 146,88 | 147,00 | 145,81 | 146,63 | -0,01% | 8.159.400,00 |
| 07.01.2021 | 147,62 | 147,76 | 146,04 | 146,65 | -0,01% | 6.845.971,00 |
| 06.01.2021 | 145,09 | 148,10 | 145,01 | 146,66 | 0,62% | 7.306.302,00 |
| 05.01.2021 | 146,60 | 147,07 | 144,49 | 145,75 | -0,53% | 8.832.653,00 |
| 04.01.2021 | 144,30 | 146,89 | 144,28 | 146,53 | 1,65% | 10.727.414,00 |
| 31.12.2020 | 144,20 | 144,27 | 142,85 | 144,15 | -0,02% | 5.938.018,00 |
| 30.12.2020 | 144,88 | 145,15 | 143,94 | 144,18 | -0,08% | 6.250.385,00 |
| 29.12.2020 | 145,64 | 145,85 | 143,59 | 144,30 | -0,63% | 5.979.380,00 |
| 28.12.2020 | 144,04 | 145,30 | 143,33 | 145,22 | 1,20% | 6.448.325,00 |
| 24.12.2020 | 143,54 | 144,39 | 143,18 | 143,50 | 0,20% | 3.018.157,00 |
| 23.12.2020 | 143,54 | 144,22 | 142,30 | 143,22 | -0,68% | 6.810.150,00 |
| 22.12.2020 | 145,15 | 146,23 | 143,14 | 144,20 | -1,21% | 12.554.057,00 |
| 21.12.2020 | 145,50 | 146,67 | 145,06 | 145,97 | 0,01% | 8.517.668,00 |
| 18.12.2020 | 146,62 | 147,18 | 145,16 | 145,95 | -0,10% | 13.794.744,00 |
| 17.12.2020 | 146,06 | 146,44 | 145,15 | 146,10 | 0,46% | 10.226.457,00 |
| 16.12.2020 | 146,24 | 146,89 | 145,08 | 145,43 | -0,10% | 8.550.348,00 |
| 15.12.2020 | 145,52 | 146,36 | 144,86 | 145,58 | -0,05% | 10.631.500,00 |
| 14.12.2020 | 147,70 | 147,72 | 145,40 | 145,65 | -0,92% | 8.362.652,00 |
| 11.12.2020 | 146,92 | 147,51 | 145,94 | 147,00 | -0,03% | 5.620.262,00 |
| 10.12.2020 | 147,75 | 148,15 | 146,57 | 147,04 | -0,83% | 6.884.118,00 |
| 09.12.2020 | 150,00 | 150,00 | 147,89 | 148,27 | -0,79% | 6.713.231,00 |
| 08.12.2020 | 147,36 | 149,85 | 147,18 | 149,45 | 0,90% | 6.905.454,00 |
| 07.12.2020 | 148,46 | 148,99 | 147,16 | 148,11 | -0,54% | 6.159.738,00 |
| 04.12.2020 | 149,51 | 149,51 | 147,58 | 148,91 | -0,26% | 6.963.068,00 |
| 03.12.2020 | 150,28 | 150,28 | 148,39 | 149,30 | -0,81% | 8.575.283,00 |
| 02.12.2020 | 152,00 | 152,62 | 149,53 | 150,52 | -1,39% | 7.849.016,00 |
| 01.12.2020 | 153,60 | 153,66 | 151,66 | 152,64 | -0,10% | 7.647.091,00 |
| 30.11.2020 | 151,60 | 152,95 | 150,10 | 152,79 | 0,78% | 10.898.518,00 |
| 27.11.2020 | 152,15 | 152,72 | 151,10 | 151,60 | -0,15% | 3.666.527,00 |
| 25.11.2020 | 151,25 | 152,39 | 151,21 | 151,83 | 0,31% | 4.611.107,00 |
| 24.11.2020 | 151,74 | 151,98 | 150,27 | 151,36 | 0,28% | 5.722.923,00 |
| 23.11.2020 | 150,37 | 151,40 | 149,37 | 150,93 | 0,46% | 6.185.714,00 |
| 20.11.2020 | 151,17 | 152,76 | 149,81 | 150,24 | -1,24% | 7.320.855,00 |
| 19.11.2020 | 149,46 | 152,45 | 149,32 | 152,12 | 2,03% | 6.196.868,00 |
| 18.11.2020 | 149,86 | 151,67 | 149,05 | 149,09 | -0,19% | 8.312.289,00 |
| 17.11.2020 | 150,50 | 153,24 | 149,18 | 149,37 | -2,01% | 14.237.213,00 |
| 16.11.2020 | 150,53 | 153,40 | 149,28 | 152,44 | 1,26% | 11.520.137,00 |
| 13.11.2020 | 148,94 | 150,94 | 147,52 | 150,54 | 1,56% | 6.603.838,00 |
| 12.11.2020 | 148,48 | 148,71 | 147,10 | 148,23 | 0,17% | 4.192.331,00 |
| 11.11.2020 | 146,92 | 148,96 | 146,40 | 147,98 | 1,66% | 6.268.607,00 |
| 10.11.2020 | 143,75 | 146,44 | 143,53 | 145,56 | 1,41% | 6.066.444,00 |
| 09.11.2020 | 148,00 | 148,20 | 143,48 | 143,54 | -1,53% | 9.399.524,00 |
| 06.11.2020 | 144,36 | 146,22 | 143,55 | 145,77 | 1,60% | 5.399.488,00 |
| 05.11.2020 | 144,00 | 144,23 | 142,94 | 143,47 | 1,06% | 4.734.235,00 |
| 04.11.2020 | 141,57 | 144,39 | 141,34 | 141,96 | -0,57% | 5.975.827,00 |
| 03.11.2020 | 141,65 | 144,16 | 141,57 | 142,78 | 1,70% | 5.137.741,00 |
| 02.11.2020 | 140,59 | 140,81 | 139,03 | 140,40 | 1,19% | 5.525.218,00 |
| 30.10.2020 | 139,18 | 140,09 | 137,37 | 138,75 | -0,84% | 6.202.739,00 |
| 29.10.2020 | 140,00 | 141,11 | 138,70 | 139,92 | -0,09% | 5.051.348,00 |
| 28.10.2020 | 140,96 | 142,13 | 139,88 | 140,04 | -1,98% | 5.616.441,00 |
| 27.10.2020 | 142,05 | 143,70 | 141,97 | 142,87 | 0,50% | 3.943.651,00 |
| 26.10.2020 | 142,84 | 143,12 | 140,94 | 142,16 | -1,17% | 5.370.597,00 |
| 23.10.2020 | 143,97 | 144,14 | 142,85 | 143,85 | 0,21% | 3.513.489,00 |
| 22.10.2020 | 144,19 | 144,56 | 142,69 | 143,55 | -0,59% | 4.451.577,00 |
| 21.10.2020 | 143,84 | 145,73 | 143,84 | 144,40 | 0,35% | 4.371.427,00 |
| 20.10.2020 | 144,11 | 145,53 | 143,62 | 143,90 | 0,66% | 4.843.212,00 |
| 19.10.2020 | 145,10 | 145,37 | 142,75 | 142,95 | -1,22% | 4.881.070,00 |
| 16.10.2020 | 145,40 | 146,15 | 144,47 | 144,71 | 0,12% | 5.647.341,00 |
| 15.10.2020 | 143,09 | 144,96 | 142,84 | 144,53 | 0,41% | 4.568.475,00 |
| 14.10.2020 | 146,40 | 146,52 | 143,76 | 143,94 | -1,57% | 6.574.109,00 |
| 13.10.2020 | 144,68 | 146,61 | 144,36 | 146,23 | 1,37% | 7.933.449,00 |
| 12.10.2020 | 143,02 | 145,39 | 143,02 | 144,25 | 1,03% | 6.134.149,00 |
| 09.10.2020 | 141,66 | 143,34 | 141,56 | 142,78 | 1,00% | 4.831.602,00 |
| 08.10.2020 | 141,51 | 142,09 | 141,12 | 141,36 | 0,33% | 4.892.290,00 |
| 07.10.2020 | 141,26 | 141,55 | 140,25 | 140,89 | 0,18% | 5.649.732,00 |
| 06.10.2020 | 141,87 | 142,94 | 140,25 | 140,63 | -0,83% | 7.158.481,00 |
| 05.10.2020 | 141,29 | 142,19 | 141,07 | 141,80 | 0,93% | 4.753.039,00 |