Börse:
139,780$
0,05%
Echtzeit-Aktienkurs Walmart Inc.
Bid:
139,780$
Ask:
139,780$
Aktienkurse zur Walmart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2021 | 139,63 | 140,09 | 138,71 | 139,78 | 0,06% | 6.892.161,00 |
| 08.04.2021 | 140,47 | 141,12 | 139,66 | 139,69 | -0,08% | 598.674,00 |
| 07.04.2021 | 140,29 | 140,73 | 135,91 | 139,80 | -0,22% | 621.859,00 |
| 06.04.2021 | 139,15 | 140,95 | 138,52 | 140,11 | 0,49% | 771.916,00 |
| 05.04.2021 | 136,20 | 140,16 | 136,20 | 139,43 | 2,87% | 829.263,00 |
| 01.04.2021 | 135,95 | 136,89 | 135,34 | 135,54 | -0,23% | 642.212,00 |
| 31.03.2021 | 135,73 | 136,90 | 134,95 | 135,85 | 0,06% | 631.084,00 |
| 30.03.2021 | 136,30 | 137,58 | 135,47 | 135,77 | -0,62% | 801.191,00 |
| 29.03.2021 | 134,99 | 137,01 | 134,61 | 136,62 | 1,14% | 922.973,00 |
| 26.03.2021 | 134,07 | 135,19 | 133,43 | 135,07 | 0,79% | 792.136,00 |
| 25.03.2021 | 133,29 | 134,52 | 132,85 | 134,01 | 0,66% | 804.519,00 |
| 24.03.2021 | 134,47 | 134,51 | 133,05 | 133,13 | -0,61% | 780.917,00 |
| 23.03.2021 | 132,04 | 134,28 | 131,65 | 133,95 | 1,21% | 1.825.989,00 |
| 22.03.2021 | 131,00 | 146,66 | 130,87 | 132,35 | 0,43% | 723.057,00 |
| 19.03.2021 | 130,15 | 132,45 | 129,90 | 131,77 | 1,37% | 786.124,00 |
| 18.03.2021 | 131,34 | 131,95 | 129,95 | 130,00 | -1,64% | 748.870,00 |
| 17.03.2021 | 132,50 | 133,01 | 132,00 | 132,16 | -0,91% | 274.856,00 |
| 16.03.2021 | 132,82 | 134,28 | 132,82 | 133,38 | -0,03% | 627.868,00 |
| 15.03.2021 | 134,80 | 134,80 | 132,83 | 133,41 | -0,50% | 661.376,00 |
| 12.03.2021 | 132,53 | 134,52 | 132,08 | 134,09 | 1,48% | 825.036,00 |
| 11.03.2021 | 133,36 | 133,36 | 131,57 | 132,14 | -0,03% | 804.926,00 |
| 10.03.2021 | 128,79 | 133,05 | 127,89 | 132,18 | 2,57% | 1.123.992,00 |
| 09.03.2021 | 128,75 | 129,85 | 128,19 | 128,87 | 0,77% | 870.636,00 |
| 08.03.2021 | 129,55 | 137,40 | 127,82 | 127,88 | -0,96% | 944.830,00 |
| 05.03.2021 | 126,75 | 129,75 | 126,75 | 129,12 | 1,22% | 923.775,00 |
| 04.03.2021 | 127,83 | 144,93 | 126,29 | 127,56 | -0,03% | 963.773,00 |
| 03.03.2021 | 129,51 | 129,90 | 127,56 | 127,60 | -1,94% | 909.779,00 |
| 02.03.2021 | 131,57 | 132,74 | 130,02 | 130,13 | -0,93% | 823.998,00 |
| 01.03.2021 | 131,74 | 132,55 | 129,92 | 131,35 | 1,13% | 826.683,00 |
| 26.02.2021 | 131,39 | 132,19 | 129,88 | 129,88 | -1,59% | 958.243,00 |
| 25.02.2021 | 133,21 | 134,00 | 131,51 | 131,99 | -0,93% | 920.207,00 |
| 24.02.2021 | 135,69 | 144,93 | 133,05 | 133,23 | -1,62% | 876.527,00 |
| 23.02.2021 | 136,80 | 137,34 | 135,05 | 135,43 | -1,66% | 891.805,00 |
| 22.02.2021 | 137,74 | 138,34 | 136,25 | 137,72 | -0,48% | 827.353,00 |
| 19.02.2021 | 137,73 | 139,42 | 137,66 | 138,38 | 0,60% | 1.111.011,00 |
| 18.02.2021 | 139,01 | 140,54 | 137,50 | 137,55 | -6,68% | 1.249.349,00 |
| 17.02.2021 | 144,51 | 147,44 | 144,50 | 147,39 | 1,17% | 788.355,00 |
| 16.02.2021 | 146,01 | 146,39 | 144,93 | 145,68 | 0,82% | 752.810,00 |
| 12.02.2021 | 144,21 | 144,61 | 143,70 | 144,50 | 0,32% | 591.491,00 |
| 11.02.2021 | 143,83 | 144,94 | 143,71 | 144,04 | -0,07% | 541.572,00 |
| 10.02.2021 | 145,90 | 145,93 | 143,54 | 144,14 | -1,17% | 655.649,00 |
| 09.02.2021 | 144,77 | 146,32 | 144,49 | 145,85 | 0,60% | 548.306,00 |
| 08.02.2021 | 144,76 | 145,58 | 144,42 | 144,98 | 0,43% | 968.095,00 |
| 05.02.2021 | 143,46 | 144,85 | 142,53 | 144,36 | 1,28% | 6.817.249,00 |
| 04.02.2021 | 141,79 | 143,17 | 141,26 | 142,53 | 0,94% | 1.698.311,00 |
| 03.02.2021 | 140,66 | 142,02 | 140,66 | 141,20 | 0,31% | 1.537.670,00 |
| 02.02.2021 | 139,76 | 142,12 | 139,45 | 140,77 | 1,08% | 1.642.384,00 |
| 01.02.2021 | 140,71 | 141,45 | 139,19 | 139,27 | -0,87% | 1.961.105,00 |
| 29.01.2021 | 143,18 | 143,74 | 140,37 | 140,49 | -2,27% | 2.861.594,00 |
| 28.01.2021 | 144,19 | 146,24 | 143,63 | 143,75 | -0,06% | 2.450.510,00 |
| 27.01.2021 | 146,96 | 147,84 | 143,59 | 143,84 | -2,49% | 2.895.659,00 |
| 26.01.2021 | 145,63 | 147,80 | 145,47 | 147,51 | 0,90% | 1.107.423,00 |
| 25.01.2021 | 145,36 | 146,24 | 144,28 | 146,20 | -0,09% | 1.453.829,00 |
| 22.01.2021 | 145,60 | 147,30 | 145,14 | 146,33 | 1,02% | 1.442.787,00 |
| 21.01.2021 | 145,36 | 145,71 | 144,22 | 144,85 | -0,45% | 1.179.946,00 |
| 20.01.2021 | 143,50 | 145,66 | 142,90 | 145,51 | 1,48% | 1.621.009,00 |
| 19.01.2021 | 144,64 | 145,07 | 142,70 | 143,39 | -0,86% | 2.569.445,00 |
| 15.01.2021 | 145,14 | 145,90 | 143,70 | 144,64 | -1,59% | 3.166.374,00 |
| 14.01.2021 | 147,82 | 148,00 | 146,04 | 146,97 | -0,33% | 1.495.438,00 |
| 13.01.2021 | 148,75 | 149,05 | 147,43 | 147,45 | -1,02% | 1.307.373,00 |
| 12.01.2021 | 149,00 | 149,92 | 148,34 | 148,97 | 1,14% | 1.681.031,00 |
| 11.01.2021 | 146,28 | 147,98 | 146,20 | 147,29 | 0,45% | 1.193.477,00 |
| 08.01.2021 | 146,88 | 147,00 | 145,81 | 146,63 | -0,01% | 1.738.445,00 |
| 07.01.2021 | 147,37 | 147,75 | 146,04 | 146,65 | -0,01% | 1.430.873,00 |
| 06.01.2021 | 145,09 | 148,10 | 145,09 | 146,66 | 0,62% | 1.494.431,00 |
| 05.01.2021 | 146,60 | 147,04 | 144,50 | 145,75 | -0,53% | 1.785.294,00 |
| 04.01.2021 | 144,30 | 146,88 | 144,30 | 146,53 | 1,65% | 2.079.363,00 |
| 31.12.2020 | 144,20 | 144,27 | 142,86 | 144,15 | -0,02% | 1.560.027,00 |
| 30.12.2020 | 144,96 | 145,15 | 143,94 | 144,18 | -0,08% | 1.185.061,00 |
| 29.12.2020 | 145,64 | 145,83 | 143,60 | 144,30 | -0,63% | 1.193.566,00 |
| 28.12.2020 | 144,04 | 145,22 | 143,33 | 145,22 | 1,20% | 1.715.005,00 |
| 24.12.2020 | 143,54 | 144,38 | 143,18 | 143,50 | 0,20% | 742.699,00 |
| 23.12.2020 | 143,54 | 144,20 | 142,33 | 143,22 | -0,68% | 1.370.289,00 |
| 22.12.2020 | 145,15 | 146,23 | 143,17 | 144,20 | -1,21% | 2.041.756,00 |
| 21.12.2020 | 145,50 | 146,66 | 145,07 | 145,97 | 0,01% | 1.781.316,00 |
| 18.12.2020 | 146,50 | 147,17 | 145,16 | 145,95 | -0,10% | 6.964.567,00 |
| 17.12.2020 | 146,06 | 146,41 | 145,18 | 146,10 | 0,46% | 1.813.915,00 |
| 16.12.2020 | 146,24 | 146,89 | 145,08 | 145,43 | -0,10% | 2.263.966,00 |
| 15.12.2020 | 145,77 | 146,28 | 144,87 | 145,58 | -0,05% | 3.452.180,00 |
| 14.12.2020 | 147,47 | 147,60 | 145,41 | 145,65 | -0,92% | 2.192.872,00 |
| 11.12.2020 | 146,92 | 147,50 | 145,96 | 147,00 | -0,03% | 1.329.807,00 |
| 10.12.2020 | 147,75 | 148,09 | 146,57 | 147,04 | -0,83% | 1.557.549,00 |
| 09.12.2020 | 149,96 | 149,96 | 147,90 | 148,27 | -0,79% | 1.602.308,00 |
| 08.12.2020 | 147,36 | 149,85 | 147,20 | 149,45 | 0,90% | 1.721.024,00 |
| 07.12.2020 | 148,46 | 148,95 | 147,16 | 148,11 | -0,54% | 1.874.074,00 |
| 04.12.2020 | 149,35 | 149,41 | 147,58 | 148,91 | -0,26% | 1.863.561,00 |
| 03.12.2020 | 150,00 | 150,11 | 148,39 | 149,30 | -0,81% | 2.087.843,00 |
| 02.12.2020 | 152,00 | 152,61 | 149,56 | 150,52 | -1,39% | 1.853.712,00 |
| 01.12.2020 | 153,10 | 153,25 | 151,66 | 152,64 | -0,10% | 1.757.559,00 |
| 30.11.2020 | 151,60 | 152,95 | 150,13 | 152,79 | 0,78% | 4.210.475,00 |
| 27.11.2020 | 152,15 | 152,70 | 151,10 | 151,60 | -0,15% | 856.191,00 |
| 25.11.2020 | 151,25 | 152,39 | 151,21 | 151,83 | 0,31% | 1.144.311,00 |
| 24.11.2020 | 151,74 | 151,98 | 150,29 | 151,36 | 0,28% | 1.561.516,00 |
| 23.11.2020 | 150,37 | 151,40 | 149,39 | 150,93 | 0,46% | 1.577.079,00 |
| 20.11.2020 | 151,12 | 152,75 | 149,81 | 150,24 | -1,24% | 1.793.810,00 |
| 19.11.2020 | 149,46 | 152,45 | 149,32 | 152,12 | 2,03% | 1.592.582,00 |
| 18.11.2020 | 149,86 | 151,66 | 149,07 | 149,09 | -0,19% | 1.819.736,00 |
| 17.11.2020 | 150,79 | 153,24 | 149,18 | 149,37 | -2,01% | 2.989.746,00 |
| 16.11.2020 | 150,55 | 153,40 | 149,30 | 152,44 | 1,26% | 2.545.247,00 |
| 13.11.2020 | 148,50 | 150,92 | 147,58 | 150,54 | 1,56% | 1.633.978,00 |