524,652$
1,13%
Echtzeit-Aktienkurs McKesson Corp.
Bid:
Ask:
Aktienkurse zur McKesson Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2024 | 520,01 | 525,83 | 517,01 | 524,83 | 1,16% | 645.525,00 |
18.04.2024 | 528,42 | 528,42 | 514,88 | 518,81 | -1,35% | 631.442,00 |
17.04.2024 | 530,62 | 532,00 | 524,27 | 525,92 | -0,46% | 538.003,00 |
16.04.2024 | 528,67 | 531,21 | 525,57 | 528,35 | 1,08% | 362.609,00 |
15.04.2024 | 524,00 | 529,41 | 522,63 | 522,68 | -0,06% | 372.220,00 |
12.04.2024 | 521,50 | 527,99 | 521,50 | 523,01 | -0,07% | 484.479,00 |
11.04.2024 | 530,51 | 530,51 | 522,65 | 523,37 | -1,25% | 486.267,00 |
10.04.2024 | 529,52 | 538,04 | 529,25 | 529,99 | 0,51% | 452.986,00 |
09.04.2024 | 532,86 | 533,29 | 518,42 | 527,28 | -0,93% | 572.314,00 |
08.04.2024 | 535,02 | 537,26 | 531,02 | 532,23 | -1,21% | 410.731,00 |
05.04.2024 | 537,08 | 541,28 | 533,16 | 538,75 | 0,74% | 312.193,00 |
04.04.2024 | 542,65 | 543,00 | 533,67 | 534,79 | -0,98% | 443.774,00 |
03.04.2024 | 535,44 | 541,91 | 534,75 | 540,09 | 1,28% | 472.982,00 |
02.04.2024 | 532,65 | 536,93 | 531,06 | 533,27 | -0,60% | 546.259,00 |
01.04.2024 | 536,27 | 538,26 | 531,09 | 536,49 | -0,07% | 540.604,00 |
28.03.2024 | 540,00 | 540,00 | 535,25 | 536,85 | -0,45% | 751.796,00 |
27.03.2024 | 538,35 | 539,99 | 531,26 | 539,26 | 0,59% | 426.489,00 |
26.03.2024 | 533,00 | 538,30 | 531,67 | 536,09 | 0,66% | 538.664,00 |
25.03.2024 | 533,32 | 534,32 | 531,52 | 532,55 | 0,00% | 310.513,00 |
22.03.2024 | 534,83 | 535,90 | 529,99 | 532,57 | -0,30% | 426.685,00 |
21.03.2024 | 530,00 | 535,09 | 526,67 | 534,18 | 0,65% | 499.491,00 |
20.03.2024 | 535,65 | 535,77 | 529,50 | 530,75 | -0,67% | 400.399,00 |
19.03.2024 | 531,94 | 535,89 | 529,61 | 534,34 | 0,87% | 461.544,00 |
18.03.2024 | 532,44 | 536,68 | 528,56 | 529,71 | -0,74% | 569.613,00 |
15.03.2024 | 524,55 | 533,91 | 524,36 | 533,64 | 0,81% | 1.365.603,00 |
14.03.2024 | 521,00 | 530,90 | 519,40 | 529,36 | 1,76% | 753.236,00 |
13.03.2024 | 533,34 | 533,34 | 517,92 | 520,21 | -2,08% | 854.391,00 |
12.03.2024 | 527,40 | 531,45 | 523,54 | 531,24 | 0,87% | 516.514,00 |
11.03.2024 | 526,20 | 527,13 | 523,06 | 526,66 | -0,14% | 591.378,00 |
08.03.2024 | 525,09 | 528,46 | 523,50 | 527,41 | -0,20% | 678.791,00 |
07.03.2024 | 528,41 | 529,42 | 520,94 | 528,48 | 0,65% | 1.004.233,00 |
06.03.2024 | 529,43 | 531,46 | 525,04 | 525,05 | -0,71% | 713.619,00 |
05.03.2024 | 537,26 | 537,26 | 524,47 | 528,83 | -1,00% | 905.122,00 |
04.03.2024 | 526,43 | 535,01 | 524,65 | 534,18 | 1,58% | 765.422,00 |
01.03.2024 | 523,51 | 531,24 | 522,74 | 525,88 | 0,86% | 833.267,00 |
29.02.2024 | 522,86 | 524,60 | 519,17 | 521,41 | -0,43% | 1.421.369,00 |
28.02.2024 | 520,39 | 524,02 | 517,05 | 523,68 | 0,91% | 475.188,00 |
27.02.2024 | 516,43 | 524,69 | 516,43 | 518,98 | -0,04% | 623.582,00 |
26.02.2024 | 520,69 | 522,82 | 518,50 | 519,20 | 0,57% | 651.896,00 |
23.02.2024 | 512,47 | 516,97 | 509,37 | 516,24 | 1,16% | 687.248,00 |
22.02.2024 | 506,70 | 515,18 | 504,40 | 510,30 | 0,57% | 630.311,00 |
21.02.2024 | 509,09 | 509,09 | 502,78 | 507,42 | 0,13% | 524.092,00 |
20.02.2024 | 513,10 | 517,77 | 506,07 | 506,74 | -0,85% | 650.951,00 |
16.02.2024 | 507,93 | 512,48 | 506,41 | 511,06 | 1,06% | 738.962,00 |
15.02.2024 | 501,27 | 508,80 | 500,82 | 505,68 | 0,89% | 720.067,00 |
14.02.2024 | 504,77 | 506,03 | 494,82 | 501,20 | -0,71% | 698.233,00 |
13.02.2024 | 496,00 | 507,03 | 496,00 | 504,77 | 2,08% | 838.738,00 |
12.02.2024 | 500,00 | 500,46 | 493,97 | 494,48 | -1,37% | 579.645,00 |
09.02.2024 | 497,26 | 504,31 | 494,50 | 501,35 | 1,44% | 1.083.410,00 |
08.02.2024 | 505,01 | 510,73 | 488,29 | 494,23 | -4,40% | 2.289.151,00 |
07.02.2024 | 510,00 | 519,75 | 509,01 | 516,98 | 1,99% | 1.465.130,00 |
06.02.2024 | 511,08 | 515,58 | 504,39 | 506,87 | -0,21% | 952.397,00 |
05.02.2024 | 507,86 | 510,94 | 502,26 | 507,94 | 0,69% | 633.283,00 |
02.02.2024 | 503,78 | 508,09 | 502,03 | 504,45 | 0,52% | 691.495,00 |
01.02.2024 | 497,62 | 503,81 | 487,34 | 501,85 | 0,39% | 733.677,00 |
31.01.2024 | 494,74 | 507,21 | 494,74 | 499,89 | 2,01% | 1.073.235,00 |
30.01.2024 | 488,26 | 490,23 | 484,10 | 490,02 | 0,73% | 590.399,00 |
29.01.2024 | 485,40 | 488,33 | 484,42 | 486,46 | 0,25% | 496.928,00 |
26.01.2024 | 487,10 | 487,96 | 484,03 | 485,27 | -0,22% | 370.758,00 |
25.01.2024 | 484,16 | 486,43 | 478,65 | 486,33 | 0,27% | 742.610,00 |
24.01.2024 | 485,69 | 488,01 | 484,25 | 485,00 | -0,08% | 496.532,00 |
23.01.2024 | 484,69 | 486,78 | 483,13 | 485,37 | -0,40% | 582.784,00 |
22.01.2024 | 484,52 | 490,13 | 483,32 | 487,32 | 0,56% | 776.981,00 |
19.01.2024 | 493,24 | 494,30 | 484,27 | 484,60 | -1,70% | 876.770,00 |
18.01.2024 | 483,83 | 494,76 | 480,14 | 493,00 | 1,48% | 789.801,00 |
17.01.2024 | 489,49 | 494,76 | 485,35 | 485,82 | -0,55% | 618.676,00 |
16.01.2024 | 486,51 | 489,77 | 485,01 | 488,50 | 0,66% | 510.731,00 |
12.01.2024 | 487,68 | 489,73 | 484,79 | 485,32 | -0,72% | 438.769,00 |
11.01.2024 | 485,00 | 489,07 | 483,99 | 488,84 | 1,06% | 590.742,00 |
10.01.2024 | 482,52 | 485,91 | 479,37 | 483,69 | 0,55% | 609.408,00 |
09.01.2024 | 475,39 | 483,12 | 471,18 | 481,06 | 0,93% | 904.951,00 |
08.01.2024 | 480,64 | 482,63 | 470,11 | 476,63 | -0,33% | 666.937,00 |
05.01.2024 | 476,88 | 479,46 | 472,48 | 478,19 | 0,77% | 579.209,00 |
04.01.2024 | 476,39 | 481,76 | 474,25 | 474,55 | -1,21% | 881.457,00 |
03.01.2024 | 476,24 | 485,22 | 476,24 | 480,34 | 1,46% | 1.288.064,00 |
02.01.2024 | 462,70 | 473,42 | 462,70 | 473,42 | 2,25% | 739.625,00 |
29.12.2023 | 459,84 | 464,35 | 457,99 | 462,98 | 1,20% | 481.347,00 |
28.12.2023 | 458,30 | 461,71 | 457,24 | 457,50 | 0,00% | 414.095,00 |
27.12.2023 | 455,50 | 458,00 | 454,18 | 457,49 | 0,38% | 419.140,00 |
26.12.2023 | 453,19 | 456,52 | 451,54 | 455,76 | 0,34% | 470.246,00 |
22.12.2023 | 454,27 | 456,95 | 450,33 | 454,20 | 0,33% | 519.768,00 |
21.12.2023 | 447,25 | 453,08 | 445,06 | 452,71 | 1,51% | 558.977,00 |
20.12.2023 | 450,00 | 450,16 | 445,52 | 445,96 | -0,46% | 722.483,00 |
19.12.2023 | 448,25 | 449,72 | 444,51 | 448,03 | 0,11% | 848.903,00 |
18.12.2023 | 443,47 | 448,43 | 441,68 | 447,54 | 1,84% | 804.507,00 |
15.12.2023 | 439,39 | 440,81 | 431,35 | 439,47 | -0,50% | 3.743.864,00 |
14.12.2023 | 450,86 | 451,69 | 436,83 | 441,68 | -4,15% | 2.156.431,00 |
13.12.2023 | 463,12 | 468,25 | 457,37 | 460,80 | -0,29% | 814.142,00 |
12.12.2023 | 463,42 | 464,96 | 461,26 | 462,14 | 0,03% | 679.783,00 |
11.12.2023 | 461,18 | 463,92 | 459,09 | 461,98 | 0,89% | 647.765,00 |
08.12.2023 | 457,27 | 458,10 | 450,98 | 457,89 | 0,49% | 733.421,00 |
07.12.2023 | 458,67 | 458,67 | 453,59 | 455,66 | -0,42% | 622.117,00 |
06.12.2023 | 459,68 | 459,68 | 450,02 | 457,59 | -0,69% | 821.324,00 |
05.12.2023 | 460,21 | 462,21 | 456,61 | 460,79 | 0,32% | 906.736,00 |
04.12.2023 | 463,91 | 466,24 | 457,83 | 459,30 | -1,15% | 908.990,00 |
01.12.2023 | 472,46 | 476,35 | 464,32 | 464,65 | -1,26% | 809.542,00 |
30.11.2023 | 455,26 | 471,12 | 453,79 | 470,56 | 3,03% | 2.212.325,00 |
29.11.2023 | 460,42 | 461,47 | 455,42 | 456,70 | -1,06% | 787.678,00 |
28.11.2023 | 462,96 | 466,99 | 461,00 | 461,60 | -0,06% | 637.904,00 |
27.11.2023 | 462,74 | 466,45 | 461,80 | 461,89 | 0,11% | 781.784,00 |