60,489$
-0,38%
Echtzeit-Aktienkurs Walmart Inc.
Bid:
Ask:
Aktienkurse zur Walmart Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 60,65 | 60,74 | 60,37 | 60,49 | -0,38% | - |
27.03.2024 | 60,87 | 61,05 | 60,38 | 60,72 | 0,35% | 14.363.410,00 |
26.03.2024 | 60,46 | 60,83 | 60,23 | 60,51 | -0,10% | 13.738.342,00 |
25.03.2024 | 60,87 | 60,99 | 60,36 | 60,57 | -0,49% | 14.186.627,00 |
22.03.2024 | 61,32 | 61,53 | 60,85 | 60,87 | -0,94% | 14.029.440,00 |
21.03.2024 | 61,28 | 61,66 | 61,05 | 61,45 | 0,33% | 14.265.872,00 |
20.03.2024 | 60,84 | 61,28 | 60,74 | 61,25 | 0,62% | 12.007.593,00 |
19.03.2024 | 60,97 | 61,07 | 60,60 | 60,87 | 0,02% | 12.353.624,00 |
18.03.2024 | 60,69 | 60,90 | 60,39 | 60,86 | 0,30% | 16.801.658,00 |
15.03.2024 | 60,68 | 61,15 | 60,46 | 60,68 | -0,56% | 50.946.329,00 |
14.03.2024 | 61,28 | 61,44 | 60,60 | 61,02 | -0,42% | 16.584.660,00 |
13.03.2024 | 61,26 | 61,46 | 60,88 | 61,28 | -0,21% | 15.935.187,00 |
12.03.2024 | 60,95 | 61,57 | 60,65 | 61,41 | 1,24% | 16.613.062,00 |
11.03.2024 | 60,10 | 60,71 | 59,87 | 60,66 | 0,90% | 14.153.969,00 |
08.03.2024 | 60,00 | 60,28 | 59,73 | 60,12 | -0,40% | 12.143.645,00 |
07.03.2024 | 61,00 | 61,07 | 60,35 | 60,36 | -0,35% | 16.195.303,00 |
06.03.2024 | 60,12 | 60,62 | 60,04 | 60,57 | 0,88% | 12.698.714,00 |
05.03.2024 | 59,87 | 60,34 | 59,58 | 60,04 | 1,25% | 19.676.884,00 |
04.03.2024 | 58,50 | 59,39 | 58,40 | 59,30 | 0,92% | 16.033.298,00 |
01.03.2024 | 58,80 | 58,85 | 58,20 | 58,76 | 0,26% | 19.030.919,00 |
29.02.2024 | 59,45 | 59,49 | 58,59 | 58,61 | -1,69% | 29.245.142,00 |
28.02.2024 | 59,55 | 59,76 | 59,31 | 59,62 | 0,05% | 14.803.289,00 |
27.02.2024 | 59,64 | 59,80 | 59,22 | 59,59 | -0,02% | 18.012.749,00 |
26.02.2024 | 59,12 | 59,84 | 58,18 | 59,60 | 1,85% | 32.154.765,00 |
23.02.2024 | 58,70 | 59,22 | 58,44 | 58,52 | 0,09% | 74.365.767,00 |
22.02.2024 | 57,96 | 58,49 | 57,77 | 58,47 | 0,98% | 29.512.935,00 |
21.02.2024 | 58,33 | 58,53 | 57,60 | 57,90 | -1,23% | 40.551.531,00 |
20.02.2024 | 59,49 | 60,45 | 58,41 | 58,62 | 3,23% | 71.788.614,00 |
16.02.2024 | 56,76 | 57,31 | 56,43 | 56,79 | 0,63% | 22.373.541,00 |
15.02.2024 | 56,60 | 56,62 | 55,99 | 56,43 | 0,41% | 16.948.857,00 |
14.02.2024 | 56,25 | 56,29 | 55,85 | 56,20 | -0,32% | 18.484.602,00 |
13.02.2024 | 56,87 | 57,02 | 56,09 | 56,38 | -0,68% | 18.574.215,00 |
12.02.2024 | 56,41 | 56,79 | 56,35 | 56,77 | 0,60% | 14.795.040,00 |
09.02.2024 | 56,46 | 56,58 | 56,31 | 56,43 | -0,05% | 14.329.866,00 |
08.02.2024 | 56,46 | 56,85 | 56,38 | 56,46 | -0,01% | 14.427.927,00 |
07.02.2024 | 56,76 | 56,89 | 56,40 | 56,46 | -0,25% | 17.082.465,00 |
06.02.2024 | 56,26 | 56,65 | 56,11 | 56,60 | 0,68% | 14.189.784,00 |
05.02.2024 | 56,67 | 56,67 | 56,02 | 56,22 | -0,54% | 19.145.070,00 |
02.02.2024 | 56,05 | 56,86 | 55,97 | 56,52 | 0,75% | 21.670.686,00 |
01.02.2024 | 55,23 | 56,12 | 55,06 | 56,10 | 1,85% | 20.792.553,00 |
31.01.2024 | 55,93 | 55,93 | 55,04 | 55,08 | -0,21% | 26.134.875,00 |
30.01.2024 | 54,90 | 55,27 | 54,54 | 55,20 | 0,33% | 15.270.012,00 |
29.01.2024 | 54,78 | 55,14 | 54,51 | 55,01 | 0,47% | 18.240.312,00 |
26.01.2024 | 54,35 | 54,79 | 54,22 | 54,76 | 0,88% | 15.746.310,00 |
25.01.2024 | 53,80 | 54,29 | 53,47 | 54,28 | 1,46% | 16.369.602,00 |
24.01.2024 | 54,30 | 54,36 | 53,44 | 53,50 | -1,41% | 22.932.861,00 |
23.01.2024 | 54,04 | 54,28 | 53,92 | 54,27 | 0,25% | 12.066.516,00 |
22.01.2024 | 54,26 | 54,32 | 53,83 | 54,13 | 0,01% | 13.938.381,00 |
19.01.2024 | 54,48 | 54,52 | 53,81 | 54,13 | -0,53% | 19.175.295,00 |
18.01.2024 | 53,72 | 54,46 | 53,56 | 54,41 | 1,35% | 18.190.611,00 |
17.01.2024 | 53,79 | 54,00 | 53,54 | 53,69 | -0,47% | 14.827.662,00 |
16.01.2024 | 53,81 | 54,13 | 53,74 | 53,94 | 0,32% | 17.032.590,00 |
12.01.2024 | 53,79 | 53,85 | 53,46 | 53,77 | 0,13% | 13.628.967,00 |
11.01.2024 | 53,78 | 53,96 | 53,39 | 53,70 | -0,11% | 14.355.207,00 |
10.01.2024 | 53,19 | 53,83 | 53,19 | 53,76 | 1,24% | 20.122.038,00 |
09.01.2024 | 52,64 | 53,11 | 52,58 | 53,10 | 0,67% | 23.322.378,00 |
08.01.2024 | 52,23 | 52,77 | 52,23 | 52,75 | 0,98% | 20.680.878,00 |
05.01.2024 | 52,64 | 52,70 | 51,87 | 52,24 | -0,67% | 21.709.503,00 |
04.01.2024 | 53,07 | 53,18 | 52,50 | 52,59 | -0,97% | 19.282.470,00 |
03.01.2024 | 53,26 | 53,43 | 52,98 | 53,10 | 0,01% | 18.756.060,00 |
02.01.2024 | 52,42 | 53,18 | 52,40 | 53,10 | 1,04% | 23.539.677,00 |
29.12.2023 | 52,51 | 52,69 | 52,39 | 52,55 | 0,05% | 21.948.198,00 |
28.12.2023 | 52,59 | 52,78 | 52,50 | 52,52 | -0,20% | 16.776.066,00 |
27.12.2023 | 52,10 | 52,65 | 52,05 | 52,63 | 0,94% | 19.895.964,00 |
26.12.2023 | 52,22 | 52,33 | 52,04 | 52,14 | -0,15% | 11.679.963,00 |
22.12.2023 | 51,82 | 52,38 | 51,72 | 52,22 | 1,20% | 19.405.641,00 |
21.12.2023 | 51,33 | 51,69 | 51,30 | 51,60 | 0,71% | 20.087.784,00 |
20.12.2023 | 51,81 | 52,05 | 51,21 | 51,24 | -1,17% | 21.967.701,00 |
19.12.2023 | 51,61 | 51,90 | 51,36 | 51,84 | 0,36% | 24.417.093,00 |
18.12.2023 | 51,12 | 51,69 | 51,04 | 51,66 | 1,46% | 26.316.012,00 |
15.12.2023 | 50,59 | 51,15 | 50,51 | 50,91 | 0,37% | 70.003.587,00 |
14.12.2023 | 51,17 | 51,31 | 50,64 | 50,72 | -1,22% | 30.891.255,00 |
13.12.2023 | 50,52 | 51,35 | 50,21 | 51,35 | 1,78% | 35.348.679,00 |
12.12.2023 | 50,41 | 50,57 | 50,08 | 50,45 | 0,08% | 21.382.020,00 |
11.12.2023 | 50,38 | 50,48 | 49,85 | 50,41 | 0,25% | 31.883.262,00 |
08.12.2023 | 50,67 | 50,74 | 50,08 | 50,29 | -1,05% | 34.069.461,00 |
07.12.2023 | 51,45 | 51,51 | 50,74 | 50,82 | -1,03% | 25.362.579,00 |
06.12.2023 | 51,85 | 51,94 | 51,22 | 51,35 | -1,09% | 26.447.397,00 |
05.12.2023 | 51,48 | 51,95 | 51,25 | 51,91 | 0,93% | 21.883.830,00 |
04.12.2023 | 51,11 | 51,64 | 51,10 | 51,43 | -0,03% | 24.883.188,00 |
01.12.2023 | 51,79 | 51,87 | 50,88 | 51,45 | -0,87% | 39.273.669,00 |
30.11.2023 | 52,01 | 52,12 | 51,50 | 51,90 | -0,25% | 29.925.786,00 |
29.11.2023 | 52,92 | 52,92 | 51,87 | 52,03 | -1,61% | 29.896.485,00 |
28.11.2023 | 52,22 | 52,97 | 52,22 | 52,88 | 1,19% | 23.535.027,00 |
27.11.2023 | 51,98 | 52,45 | 51,98 | 52,26 | 0,45% | 23.393.646,00 |
24.11.2023 | 51,72 | 52,04 | 51,57 | 52,02 | 0,90% | 13.975.170,00 |
22.11.2023 | 51,91 | 52,02 | 51,46 | 51,56 | -0,76% | 26.433.522,00 |
21.11.2023 | 51,82 | 52,28 | 51,38 | 51,95 | 0,36% | 29.382.195,00 |
20.11.2023 | 51,85 | 52,00 | 51,67 | 51,77 | -0,03% | 26.703.843,00 |
17.11.2023 | 51,98 | 52,51 | 51,67 | 51,78 | -0,44% | 42.533.403,00 |
16.11.2023 | 52,92 | 53,15 | 51,83 | 52,01 | -8,09% | 97.658.592,00 |
15.11.2023 | 56,13 | 56,65 | 55,84 | 56,59 | 1,27% | 35.769.945,00 |
14.11.2023 | 56,06 | 56,38 | 55,75 | 55,88 | -0,02% | 19.792.518,00 |
13.11.2023 | 55,46 | 55,96 | 55,35 | 55,89 | 0,90% | 15.408.843,00 |
10.11.2023 | 54,85 | 55,48 | 54,63 | 55,40 | 1,38% | 14.321.157,00 |
09.11.2023 | 54,79 | 54,84 | 54,42 | 54,64 | -0,23% | 15.080.697,00 |
08.11.2023 | 55,28 | 55,43 | 54,53 | 54,77 | -0,81% | 15.591.831,00 |
07.11.2023 | 55,26 | 55,54 | 55,11 | 55,22 | 0,47% | 15.023.502,00 |
06.11.2023 | 54,83 | 55,21 | 54,69 | 54,96 | 0,13% | 14.529.237,00 |
03.11.2023 | 55,29 | 55,43 | 54,83 | 54,89 | -0,52% | 17.240.223,00 |