Börse:
140,749$
0,62%
Echtzeit-Aktienkurs Walmart
Bid:
140,611$
Ask:
140,886$
Aktienkurse zur Walmart Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2021 | 140,23 | 140,85 | 139,86 | 140,75 | 0,62% | 8.410.824,00 |
| 10.06.2021 | 139,08 | 140,19 | 139,08 | 139,88 | 0,58% | 5.459.459,00 |
| 09.06.2021 | 139,34 | 140,01 | 139,03 | 139,08 | -0,54% | 5.695.127,00 |
| 08.06.2021 | 140,51 | 140,90 | 139,81 | 139,83 | -0,76% | 6.706.856,00 |
| 07.06.2021 | 141,85 | 141,97 | 140,39 | 140,90 | -0,67% | 5.543.628,00 |
| 04.06.2021 | 141,46 | 142,29 | 141,25 | 141,85 | 0,18% | 4.545.272,00 |
| 03.06.2021 | 141,39 | 141,85 | 140,75 | 141,60 | 0,18% | 6.124.824,00 |
| 02.06.2021 | 141,39 | 141,71 | 140,09 | 141,35 | -0,22% | 7.765.993,00 |
| 01.06.2021 | 142,21 | 142,80 | 141,27 | 141,66 | -0,26% | 6.922.542,00 |
| 28.05.2021 | 141,93 | 142,45 | 141,64 | 142,03 | 0,24% | 7.063.303,00 |
| 27.05.2021 | 143,35 | 143,68 | 141,69 | 141,69 | -0,34% | 18.858.968,00 |
| 26.05.2021 | 142,39 | 142,88 | 141,76 | 142,17 | -0,12% | 6.431.370,00 |
| 25.05.2021 | 141,80 | 142,64 | 141,07 | 142,34 | 0,41% | 7.168.364,00 |
| 24.05.2021 | 141,76 | 142,42 | 141,36 | 141,76 | 0,01% | 6.315.316,00 |
| 21.05.2021 | 142,52 | 143,08 | 141,60 | 141,75 | -0,47% | 7.642.485,00 |
| 20.05.2021 | 141,50 | 142,87 | 140,70 | 142,42 | 0,35% | 10.180.251,00 |
| 19.05.2021 | 140,71 | 143,72 | 140,50 | 141,92 | 0,01% | 11.624.920,00 |
| 18.05.2021 | 143,51 | 144,58 | 141,21 | 141,91 | 2,17% | 19.258.349,00 |
| 17.05.2021 | 140,00 | 140,40 | 138,77 | 138,89 | -0,45% | 6.465.525,00 |
| 14.05.2021 | 138,81 | 140,24 | 138,43 | 139,52 | 0,93% | 5.203.059,00 |
| 13.05.2021 | 136,23 | 138,98 | 135,76 | 138,24 | 1,69% | 7.148.902,00 |
| 12.05.2021 | 138,87 | 138,98 | 135,91 | 135,94 | -2,59% | 8.640.990,00 |
| 11.05.2021 | 140,87 | 140,87 | 138,32 | 139,55 | -0,90% | 8.803.614,00 |
| 10.05.2021 | 140,45 | 142,08 | 140,31 | 140,82 | 0,44% | 8.720.928,00 |
| 07.05.2021 | 141,63 | 141,72 | 139,32 | 140,20 | -0,60% | 7.753.933,00 |
| 06.05.2021 | 140,00 | 141,36 | 139,45 | 141,05 | 0,32% | 5.407.604,00 |
| 05.05.2021 | 140,71 | 141,00 | 140,30 | 140,60 | -0,09% | 3.950.053,00 |
| 04.05.2021 | 141,54 | 142,03 | 140,10 | 140,72 | -0,99% | 6.349.003,00 |
| 03.05.2021 | 139,68 | 142,74 | 139,68 | 142,12 | 1,58% | 8.983.376,00 |
| 30.04.2021 | 139,71 | 139,99 | 139,11 | 139,91 | 0,20% | 6.510.118,00 |
| 29.04.2021 | 137,90 | 140,00 | 137,90 | 139,63 | 1,26% | 6.500.548,00 |
| 28.04.2021 | 138,35 | 138,59 | 137,87 | 137,89 | -0,35% | 4.745.613,00 |
| 27.04.2021 | 138,00 | 138,95 | 137,55 | 138,38 | 0,34% | 5.292.620,00 |
| 26.04.2021 | 139,91 | 140,00 | 137,64 | 137,91 | -1,42% | 7.404.800,00 |
| 23.04.2021 | 139,10 | 140,34 | 139,03 | 139,90 | 0,16% | 7.632.018,00 |
| 22.04.2021 | 141,08 | 141,45 | 139,42 | 139,67 | -1,08% | 6.554.025,00 |
| 21.04.2021 | 140,77 | 141,70 | 140,53 | 141,20 | 0,29% | 5.619.414,00 |
| 20.04.2021 | 139,42 | 141,77 | 138,82 | 140,79 | 0,77% | 8.130.987,00 |
| 19.04.2021 | 140,29 | 140,57 | 139,61 | 139,71 | -0,64% | 5.996.500,00 |
| 16.04.2021 | 140,89 | 140,96 | 139,71 | 140,61 | 0,32% | 8.695.835,00 |
| 15.04.2021 | 139,40 | 140,47 | 139,20 | 140,16 | 0,60% | 7.213.899,00 |
| 14.04.2021 | 139,12 | 139,46 | 138,42 | 139,32 | -0,04% | 7.174.148,00 |
| 13.04.2021 | 139,80 | 140,00 | 138,87 | 139,37 | -0,31% | 5.745.270,00 |
| 12.04.2021 | 140,07 | 140,38 | 139,34 | 139,80 | 0,01% | 6.192.770,00 |
| 09.04.2021 | 139,63 | 140,09 | 138,71 | 139,78 | 0,05% | 6.877.006,00 |
| 08.04.2021 | 140,45 | 141,12 | 139,66 | 139,71 | -0,06% | 6.347.629,00 |
| 07.04.2021 | 140,30 | 140,75 | 139,65 | 139,80 | -0,21% | 6.631.079,00 |
| 06.04.2021 | 139,11 | 140,95 | 138,52 | 140,10 | 0,48% | 10.200.614,00 |
| 05.04.2021 | 136,72 | 140,16 | 136,20 | 139,43 | 2,81% | 12.974.513,00 |
| 01.04.2021 | 135,94 | 136,89 | 135,33 | 135,62 | -0,15% | 8.531.718,00 |
| 31.03.2021 | 135,55 | 136,86 | 134,96 | 135,83 | 0,07% | 8.129.385,00 |
| 30.03.2021 | 136,33 | 137,59 | 135,47 | 135,74 | -0,68% | 8.948.310,00 |
| 29.03.2021 | 135,00 | 137,01 | 134,60 | 136,67 | 1,14% | 9.991.147,00 |
| 26.03.2021 | 134,00 | 135,20 | 133,42 | 135,13 | 0,84% | 9.551.168,00 |
| 25.03.2021 | 133,26 | 134,53 | 132,87 | 134,01 | 0,68% | 9.375.334,00 |
| 24.03.2021 | 134,43 | 134,43 | 133,05 | 133,11 | -0,62% | 7.849.144,00 |
| 23.03.2021 | 131,71 | 134,30 | 131,63 | 133,94 | 1,19% | 9.718.262,00 |
| 22.03.2021 | 131,00 | 132,45 | 130,99 | 132,37 | 0,48% | 8.217.950,00 |
| 19.03.2021 | 130,13 | 132,50 | 129,90 | 131,74 | 1,33% | 19.234.521,00 |
| 18.03.2021 | 131,16 | 131,95 | 129,93 | 130,01 | -1,72% | 9.938.471,00 |
| 17.03.2021 | 132,50 | 133,14 | 131,98 | 132,28 | -0,83% | 8.052.060,00 |
| 16.03.2021 | 132,82 | 134,28 | 132,82 | 133,39 | -0,03% | 6.626.953,00 |
| 15.03.2021 | 134,74 | 134,75 | 132,83 | 133,43 | -0,51% | 8.366.025,00 |
| 12.03.2021 | 132,52 | 134,52 | 132,08 | 134,12 | 1,51% | 9.479.187,00 |
| 11.03.2021 | 133,36 | 133,49 | 131,53 | 132,13 | -0,04% | 11.548.876,00 |
| 10.03.2021 | 128,86 | 133,05 | 128,47 | 132,18 | 2,55% | 14.788.200,00 |
| 09.03.2021 | 128,80 | 129,88 | 128,32 | 128,89 | 0,79% | 10.562.666,00 |
| 08.03.2021 | 129,33 | 129,84 | 127,81 | 127,88 | -0,96% | 13.147.487,00 |
| 05.03.2021 | 126,83 | 129,75 | 126,75 | 129,12 | 1,25% | 11.247.644,00 |
| 04.03.2021 | 127,86 | 129,58 | 126,28 | 127,53 | -0,05% | 14.887.308,00 |
| 03.03.2021 | 129,50 | 129,93 | 127,55 | 127,59 | -1,94% | 13.796.984,00 |
| 02.03.2021 | 131,51 | 132,75 | 130,01 | 130,11 | -0,96% | 9.666.773,00 |
| 01.03.2021 | 131,58 | 132,57 | 131,13 | 131,37 | 1,12% | 11.426.789,00 |
| 26.02.2021 | 131,48 | 131,81 | 129,86 | 129,92 | -1,54% | 14.072.434,00 |
| 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 |