Börse:
145,274$
-2,36%
Echtzeit-Aktienkurs Walmart Inc.
Bid:
145,215$
Ask:
145,334$
Aktienkurse zur Walmart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2022 | 147,47 | 147,72 | 145,22 | 145,31 | -2,33% | 9.309.818,00 |
| 08.12.2022 | 149,16 | 149,27 | 148,14 | 148,78 | -0,22% | 4.504.214,00 |
| 07.12.2022 | 150,50 | 151,21 | 148,82 | 149,11 | -0,52% | 5.850.070,00 |
| 06.12.2022 | 151,20 | 151,91 | 149,21 | 149,89 | -1,16% | 6.875.202,00 |
| 05.12.2022 | 152,75 | 153,00 | 150,51 | 151,65 | -1,02% | 7.869.424,00 |
| 02.12.2022 | 151,48 | 153,24 | 151,48 | 153,22 | -0,10% | 6.911.044,00 |
| 01.12.2022 | 152,05 | 153,61 | 150,73 | 153,37 | 0,62% | 7.577.389,00 |
| 30.11.2022 | 152,61 | 152,77 | 151,20 | 152,42 | -0,36% | 10.445.985,00 |
| 29.11.2022 | 153,03 | 153,71 | 152,55 | 152,97 | -0,35% | 4.614.051,00 |
| 28.11.2022 | 152,72 | 154,64 | 152,72 | 153,51 | 0,29% | 5.893.321,00 |
| 25.11.2022 | 152,12 | 153,09 | 151,86 | 153,07 | 0,43% | 2.925.807,00 |
| 23.11.2022 | 152,08 | 153,37 | 151,88 | 152,42 | 0,48% | 5.640.225,00 |
| 22.11.2022 | 152,00 | 152,45 | 151,12 | 151,69 | 0,36% | 5.632.847,00 |
| 21.11.2022 | 150,61 | 152,14 | 150,19 | 151,15 | 0,61% | 7.052.359,00 |
| 18.11.2022 | 149,67 | 150,24 | 148,77 | 150,23 | 1,51% | 6.328.950,00 |
| 17.11.2022 | 147,01 | 148,73 | 146,71 | 148,00 | -0,34% | 8.265.936,00 |
| 16.11.2022 | 147,88 | 150,20 | 147,12 | 148,50 | 0,72% | 10.864.412,00 |
| 15.11.2022 | 145,61 | 150,27 | 144,55 | 147,44 | 6,54% | 25.516.226,00 |
| 14.11.2022 | 141,64 | 143,32 | 138,27 | 138,39 | -2,94% | 12.508.636,00 |
| 11.11.2022 | 142,67 | 143,12 | 139,99 | 142,58 | 0,15% | 6.423.640,00 |
| 10.11.2022 | 142,51 | 142,69 | 140,50 | 142,36 | 2,07% | 6.770.204,00 |
| 09.11.2022 | 142,76 | 143,16 | 139,21 | 139,47 | -2,33% | 5.310.723,00 |
| 08.11.2022 | 142,58 | 144,08 | 141,51 | 142,79 | 0,24% | 5.022.837,00 |
| 07.11.2022 | 141,26 | 142,97 | 141,26 | 142,45 | 1,05% | 3.788.036,00 |
| 04.11.2022 | 142,03 | 142,21 | 138,80 | 140,97 | 0,18% | 4.889.768,00 |
| 03.11.2022 | 139,51 | 141,71 | 139,08 | 140,72 | -0,02% | 3.658.788,00 |
| 02.11.2022 | 141,16 | 143,57 | 140,70 | 140,75 | -0,66% | 5.176.022,00 |
| 01.11.2022 | 142,97 | 143,55 | 141,50 | 141,69 | -0,45% | 4.938.327,00 |
| 31.10.2022 | 142,34 | 143,07 | 141,77 | 142,33 | -0,13% | 7.524.024,00 |
| 28.10.2022 | 140,05 | 142,90 | 140,04 | 142,51 | 1,26% | 4.549.390,00 |
| 27.10.2022 | 141,01 | 142,10 | 140,30 | 140,73 | -0,29% | 5.534.310,00 |
| 26.10.2022 | 140,36 | 142,04 | 139,82 | 141,14 | 0,76% | 6.921.059,00 |
| 25.10.2022 | 139,09 | 140,44 | 138,32 | 140,07 | 0,47% | 5.017.065,00 |
| 24.10.2022 | 137,45 | 140,48 | 137,13 | 139,41 | 1,91% | 6.268.879,00 |
| 21.10.2022 | 134,81 | 137,41 | 134,00 | 136,80 | 2,02% | 6.044.897,00 |
| 20.10.2022 | 133,98 | 135,40 | 133,65 | 134,09 | 0,25% | 4.251.646,00 |
| 19.10.2022 | 134,33 | 134,73 | 132,97 | 133,76 | -0,28% | 3.779.827,00 |
| 18.10.2022 | 133,43 | 135,10 | 133,33 | 134,14 | 2,11% | 5.614.055,00 |
| 17.10.2022 | 130,96 | 132,83 | 130,59 | 131,37 | 0,72% | 5.937.465,00 |
| 14.10.2022 | 132,44 | 133,22 | 130,05 | 130,43 | -1,40% | 5.547.555,00 |
| 13.10.2022 | 129,28 | 132,94 | 128,37 | 132,28 | 0,85% | 6.848.502,00 |
| 12.10.2022 | 133,01 | 134,77 | 130,97 | 131,17 | -1,13% | 5.649.193,00 |
| 11.10.2022 | 129,51 | 133,80 | 129,46 | 132,67 | 2,59% | 7.092.041,00 |
| 10.10.2022 | 129,53 | 129,93 | 128,28 | 129,32 | 0,59% | 3.803.852,00 |
| 07.10.2022 | 131,31 | 131,65 | 128,07 | 128,56 | -2,37% | 5.693.463,00 |
| 06.10.2022 | 133,08 | 134,48 | 131,58 | 131,68 | -0,93% | 4.733.488,00 |
| 05.10.2022 | 133,76 | 134,62 | 132,51 | 132,92 | -0,99% | 4.851.276,00 |
| 04.10.2022 | 133,86 | 135,20 | 133,37 | 134,25 | 1,30% | 5.378.122,00 |
| 03.10.2022 | 130,24 | 132,79 | 130,01 | 132,53 | 2,18% | 5.858.259,00 |
| 30.09.2022 | 132,24 | 132,36 | 129,70 | 129,70 | -1,93% | 6.534.061,00 |
| 29.09.2022 | 133,50 | 134,12 | 131,63 | 132,25 | -0,65% | 5.080.533,00 |
| 28.09.2022 | 131,41 | 133,65 | 129,72 | 133,11 | 1,65% | 5.612.761,00 |
| 27.09.2022 | 132,23 | 133,43 | 130,30 | 130,95 | -0,27% | 5.659.860,00 |
| 26.09.2022 | 128,75 | 132,14 | 128,27 | 131,31 | 0,96% | 7.670.361,00 |
| 23.09.2022 | 132,87 | 133,18 | 128,77 | 130,06 | -2,50% | 9.065.131,00 |
| 22.09.2022 | 134,57 | 134,72 | 132,84 | 133,39 | -1,02% | 5.581.458,00 |
| 21.09.2022 | 135,44 | 137,45 | 134,62 | 134,77 | 0,91% | 8.301.190,00 |
| 20.09.2022 | 133,48 | 133,88 | 132,54 | 133,55 | -0,58% | 4.654.483,00 |
| 19.09.2022 | 132,82 | 134,76 | 132,47 | 134,33 | 0,86% | 5.617.727,00 |
| 16.09.2022 | 132,00 | 134,55 | 131,28 | 133,19 | -0,21% | 13.958.131,00 |
| 15.09.2022 | 135,05 | 135,15 | 132,97 | 133,47 | -1,07% | 6.729.778,00 |
| 14.09.2022 | 135,63 | 136,53 | 134,10 | 134,92 | -0,22% | 6.644.898,00 |
| 13.09.2022 | 136,86 | 137,95 | 134,81 | 135,22 | -2,06% | 5.895.775,00 |
| 12.09.2022 | 137,08 | 138,25 | 136,97 | 138,07 | 0,90% | 4.761.506,00 |
| 09.09.2022 | 136,30 | 137,50 | 136,13 | 136,84 | 0,30% | 5.381.762,00 |
| 08.09.2022 | 135,40 | 136,87 | 134,88 | 136,43 | 0,51% | 5.652.008,00 |
| 07.09.2022 | 133,06 | 135,97 | 132,74 | 135,74 | 2,57% | 5.686.324,00 |
| 06.09.2022 | 133,05 | 133,62 | 130,72 | 132,34 | -0,50% | 7.299.870,00 |
| 02.09.2022 | 134,85 | 135,67 | 132,43 | 133,00 | -1,10% | 5.744.847,00 |
| 01.09.2022 | 132,54 | 135,14 | 132,40 | 134,48 | 1,46% | 7.247.267,00 |
| 31.08.2022 | 132,78 | 133,79 | 131,93 | 132,55 | 0,05% | 7.486.916,00 |
| 30.08.2022 | 133,34 | 133,65 | 131,74 | 132,48 | -0,30% | 4.822.677,00 |
| 29.08.2022 | 130,83 | 133,87 | 130,59 | 132,88 | 0,97% | 5.793.855,00 |
| 26.08.2022 | 136,11 | 136,83 | 131,52 | 131,60 | -3,14% | 7.110.615,00 |
| 25.08.2022 | 135,28 | 135,99 | 135,03 | 135,87 | 0,67% | 6.471.534,00 |
| 24.08.2022 | 134,35 | 135,30 | 133,60 | 134,97 | 0,72% | 5.255.512,00 |
| 23.08.2022 | 134,61 | 134,96 | 133,21 | 134,00 | -0,42% | 5.651.696,00 |
| 22.08.2022 | 136,20 | 136,72 | 134,44 | 134,57 | -1,79% | 6.222.407,00 |
| 19.08.2022 | 138,92 | 139,07 | 136,91 | 137,02 | -1,47% | 7.639.558,00 |
| 18.08.2022 | 139,53 | 140,42 | 138,50 | 139,07 | -0,32% | 6.399.178,00 |
| 17.08.2022 | 138,57 | 142,72 | 138,40 | 139,52 | 0,11% | 13.930.697,00 |
| 16.08.2022 | 138,90 | 140,93 | 138,19 | 139,37 | 5,11% | 30.591.107,00 |
| 15.08.2022 | 131,63 | 133,57 | 131,36 | 132,60 | 0,29% | 8.838.708,00 |
| 12.08.2022 | 130,00 | 132,84 | 129,82 | 132,22 | 1,85% | 8.874.966,00 |
| 11.08.2022 | 129,70 | 130,37 | 128,60 | 129,82 | 0,53% | 7.951.494,00 |
| 10.08.2022 | 130,00 | 130,15 | 128,39 | 129,14 | 0,21% | 8.416.994,00 |
| 09.08.2022 | 127,89 | 128,97 | 127,21 | 128,87 | 0,99% | 6.441.670,00 |
| 08.08.2022 | 126,65 | 128,21 | 126,61 | 127,61 | 0,81% | 6.061.110,00 |
| 05.08.2022 | 125,51 | 126,81 | 125,12 | 126,58 | 0,80% | 10.668.955,00 |
| 04.08.2022 | 130,67 | 130,80 | 125,33 | 125,57 | -3,78% | 17.702.000,00 |
| 03.08.2022 | 132,16 | 132,94 | 129,86 | 130,50 | -1,64% | 10.667.702,00 |
| 02.08.2022 | 133,15 | 133,71 | 131,40 | 132,68 | 0,11% | 6.565.006,00 |
| 01.08.2022 | 131,06 | 134,23 | 131,00 | 132,54 | 0,37% | 8.332.092,00 |
| 29.07.2022 | 128,32 | 132,27 | 128,01 | 132,05 | 1,77% | 10.047.279,00 |
| 28.07.2022 | 126,27 | 130,51 | 126,27 | 129,75 | 2,50% | 11.087.444,00 |
| 27.07.2022 | 121,24 | 126,77 | 121,03 | 126,59 | 3,78% | 14.053.233,00 |
| 26.07.2022 | 121,13 | 122,69 | 120,06 | 121,98 | -7,60% | 31.797.182,00 |
| 25.07.2022 | 132,39 | 132,70 | 131,46 | 132,02 | -0,14% | 6.845.054,00 |
| 22.07.2022 | 132,54 | 133,39 | 131,23 | 132,21 | -0,26% | 4.538.767,00 |
| 21.07.2022 | 130,68 | 132,56 | 130,50 | 132,55 | 1,46% | 6.254.884,00 |