17,460$
0,69%
Echtzeit-Aktienkurs Walgreens Boots Alliance Inc.
Bid:
Ask:
Aktienkurse zur Walgreens Boots Alliance Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 17,46 | 17,67 | 17,28 | 17,54 | 1,12% | 1.227.085,00 |
01.05.2024 | 17,41 | 17,68 | 17,25 | 17,34 | -2,20% | 10.657.676,00 |
30.04.2024 | 17,89 | 17,91 | 17,50 | 17,73 | -1,61% | 6.792.582,00 |
29.04.2024 | 17,74 | 18,03 | 17,74 | 18,02 | 1,81% | 6.672.939,00 |
26.04.2024 | 17,50 | 17,95 | 17,49 | 17,70 | 0,57% | 6.592.036,00 |
25.04.2024 | 17,74 | 17,89 | 17,53 | 17,60 | -1,18% | 7.810.572,00 |
24.04.2024 | 17,81 | 17,98 | 17,62 | 17,81 | -1,33% | 10.141.154,00 |
23.04.2024 | 18,13 | 18,46 | 18,03 | 18,05 | -0,91% | 6.373.630,00 |
22.04.2024 | 18,33 | 18,35 | 18,00 | 18,22 | -0,14% | 6.720.706,00 |
19.04.2024 | 17,58 | 18,28 | 17,56 | 18,24 | 3,70% | 10.870.856,00 |
18.04.2024 | 17,68 | 17,73 | 17,51 | 17,59 | -0,17% | 6.171.538,00 |
17.04.2024 | 17,77 | 17,86 | 17,53 | 17,62 | -0,11% | 6.776.252,00 |
16.04.2024 | 17,66 | 17,83 | 17,54 | 17,64 | -0,11% | 7.332.466,00 |
15.04.2024 | 17,90 | 18,17 | 17,54 | 17,66 | -1,06% | 9.070.069,00 |
12.04.2024 | 17,94 | 17,98 | 17,70 | 17,85 | -1,34% | 12.537.841,00 |
11.04.2024 | 18,05 | 18,18 | 17,76 | 18,09 | 0,29% | 12.278.257,00 |
10.04.2024 | 18,78 | 18,79 | 17,86 | 18,04 | -5,99% | 22.701.135,00 |
09.04.2024 | 19,22 | 19,38 | 19,07 | 19,19 | 0,05% | 9.662.083,00 |
08.04.2024 | 19,20 | 19,48 | 19,04 | 19,18 | 0,26% | 10.441.242,00 |
05.04.2024 | 18,81 | 19,24 | 18,63 | 19,13 | 0,79% | 10.007.876,00 |
04.04.2024 | 18,59 | 19,08 | 18,52 | 18,98 | 2,59% | 14.481.722,00 |
03.04.2024 | 18,75 | 19,17 | 18,49 | 18,50 | -1,15% | 21.358.515,00 |
02.04.2024 | 19,55 | 19,62 | 18,67 | 18,72 | -4,22% | 26.983.434,00 |
01.04.2024 | 21,57 | 21,74 | 19,50 | 19,54 | -9,91% | 35.762.704,00 |
28.03.2024 | 20,60 | 22,05 | 20,55 | 21,69 | 3,19% | 32.886.762,00 |
27.03.2024 | 20,62 | 21,09 | 20,58 | 21,02 | 2,39% | 12.169.631,00 |
26.03.2024 | 20,30 | 20,65 | 20,29 | 20,53 | -0,48% | 8.944.300,00 |
25.03.2024 | 20,67 | 21,06 | 20,57 | 20,63 | 0,24% | 10.446.710,00 |
22.03.2024 | 20,86 | 21,05 | 20,57 | 20,58 | -1,08% | 8.225.702,00 |
21.03.2024 | 21,01 | 21,15 | 20,72 | 20,81 | -1,35% | 6.739.345,00 |
20.03.2024 | 20,63 | 21,15 | 20,55 | 21,09 | 1,83% | 7.662.126,00 |
19.03.2024 | 20,55 | 20,92 | 20,55 | 20,71 | 0,10% | 8.361.909,00 |
18.03.2024 | 20,68 | 20,94 | 20,53 | 20,69 | -0,62% | 7.062.120,00 |
15.03.2024 | 20,57 | 21,09 | 20,51 | 20,82 | 0,97% | 15.864.922,00 |
14.03.2024 | 20,91 | 21,06 | 20,46 | 20,62 | -2,00% | 10.731.217,00 |
13.03.2024 | 20,92 | 21,42 | 20,91 | 21,04 | -1,08% | 6.973.993,00 |
12.03.2024 | 21,68 | 21,74 | 21,17 | 21,27 | -1,25% | 6.150.695,00 |
11.03.2024 | 21,13 | 21,80 | 21,07 | 21,54 | 1,80% | 8.728.077,00 |
08.03.2024 | 21,01 | 21,33 | 20,83 | 21,16 | 1,05% | 9.319.491,00 |
07.03.2024 | 21,01 | 21,23 | 20,78 | 20,94 | 0,24% | 6.324.446,00 |
06.03.2024 | 21,12 | 21,18 | 20,76 | 20,89 | -0,62% | 7.335.402,00 |
05.03.2024 | 20,52 | 21,22 | 20,42 | 21,02 | 2,14% | 9.282.561,00 |
04.03.2024 | 21,24 | 21,38 | 20,55 | 20,58 | -4,23% | 10.766.281,00 |
01.03.2024 | 21,19 | 21,62 | 20,91 | 21,49 | 1,08% | 7.565.813,00 |
29.02.2024 | 21,28 | 21,40 | 21,06 | 21,26 | 0,47% | 11.096.293,00 |
28.02.2024 | 21,55 | 21,68 | 21,08 | 21,16 | -2,13% | 8.650.148,00 |
27.02.2024 | 21,09 | 21,63 | 21,01 | 21,62 | 3,00% | 7.857.811,00 |
26.02.2024 | 21,58 | 21,58 | 20,96 | 20,99 | -3,41% | 13.528.752,00 |
23.02.2024 | 21,50 | 21,93 | 21,41 | 21,73 | 0,74% | 31.886.666,00 |
22.02.2024 | 21,62 | 21,65 | 21,20 | 21,57 | -0,87% | 11.823.192,00 |
21.02.2024 | 21,70 | 21,87 | 21,40 | 21,76 | -2,55% | 13.142.324,00 |
20.02.2024 | 21,77 | 22,47 | 21,76 | 22,33 | 1,59% | 9.360.387,00 |
16.02.2024 | 21,99 | 22,11 | 21,78 | 21,98 | -1,42% | 10.218.327,00 |
15.02.2024 | 21,62 | 22,38 | 21,62 | 22,30 | 3,51% | 7.434.337,00 |
14.02.2024 | 21,60 | 21,93 | 21,42 | 21,54 | -0,09% | 8.954.010,00 |
13.02.2024 | 22,55 | 22,55 | 21,34 | 21,56 | -4,73% | 13.213.436,00 |
12.02.2024 | 22,35 | 22,96 | 22,25 | 22,63 | 1,75% | 8.187.183,00 |
09.02.2024 | 22,52 | 22,63 | 22,16 | 22,24 | -1,37% | 8.947.670,00 |
08.02.2024 | 22,81 | 22,92 | 22,47 | 22,55 | -1,14% | 6.723.851,00 |
07.02.2024 | 23,25 | 23,77 | 22,78 | 22,81 | -1,26% | 9.126.049,00 |
06.02.2024 | 22,12 | 23,16 | 22,01 | 23,10 | 4,29% | 9.067.206,00 |
05.02.2024 | 22,46 | 22,52 | 21,80 | 22,15 | -2,16% | 10.414.944,00 |
02.02.2024 | 23,04 | 23,07 | 22,47 | 22,64 | -2,60% | 11.317.626,00 |
01.02.2024 | 22,71 | 23,35 | 22,29 | 23,25 | 2,99% | 12.854.992,00 |
31.01.2024 | 22,84 | 23,32 | 22,47 | 22,57 | -0,83% | 60.080.255,00 |
30.01.2024 | 22,58 | 23,00 | 22,42 | 22,76 | 0,18% | 11.506.450,00 |
29.01.2024 | 22,85 | 22,86 | 22,33 | 22,72 | -0,57% | 10.257.637,00 |
26.01.2024 | 23,17 | 23,43 | 22,78 | 22,85 | -1,15% | 10.150.179,00 |
25.01.2024 | 22,52 | 23,12 | 22,07 | 23,12 | 3,38% | 13.575.076,00 |
24.01.2024 | 22,88 | 22,94 | 22,29 | 22,36 | -0,97% | 8.247.563,00 |
23.01.2024 | 22,74 | 22,99 | 22,24 | 22,58 | 0,09% | 10.083.545,00 |
22.01.2024 | 22,01 | 22,62 | 21,76 | 22,56 | 2,55% | 10.645.335,00 |
19.01.2024 | 22,06 | 22,17 | 21,58 | 22,00 | -0,68% | 13.817.112,00 |
18.01.2024 | 22,09 | 22,20 | 21,72 | 22,15 | -0,09% | 12.732.006,00 |
17.01.2024 | 22,63 | 22,79 | 22,03 | 22,17 | -3,06% | 11.469.116,00 |
16.01.2024 | 23,17 | 23,22 | 22,68 | 22,87 | -1,72% | 13.626.156,00 |
12.01.2024 | 23,97 | 24,20 | 23,18 | 23,27 | -3,20% | 17.446.911,00 |
11.01.2024 | 24,50 | 24,93 | 23,98 | 24,04 | -2,59% | 13.931.424,00 |
10.01.2024 | 25,31 | 25,33 | 24,44 | 24,68 | -2,76% | 15.326.816,00 |
09.01.2024 | 25,50 | 25,63 | 24,83 | 25,38 | -0,98% | 16.378.008,00 |
08.01.2024 | 24,77 | 25,87 | 24,50 | 25,63 | 2,48% | 22.249.886,00 |
05.01.2024 | 24,16 | 25,01 | 23,52 | 25,01 | 3,13% | 25.916.696,00 |
04.01.2024 | 24,19 | 24,27 | 22,58 | 24,25 | -5,09% | 58.869.268,00 |
03.01.2024 | 26,38 | 26,41 | 25,47 | 25,55 | -4,13% | 20.133.901,00 |
02.01.2024 | 26,07 | 27,05 | 25,91 | 26,65 | 2,07% | 11.163.608,00 |
29.12.2023 | 26,44 | 26,63 | 25,75 | 26,11 | -1,84% | 10.859.224,00 |
28.12.2023 | 26,59 | 27,02 | 26,39 | 26,60 | -0,15% | 7.886.714,00 |
27.12.2023 | 26,72 | 26,76 | 26,46 | 26,64 | 0,11% | 7.192.724,00 |
26.12.2023 | 26,28 | 26,73 | 26,20 | 26,61 | 1,49% | 9.516.444,00 |
22.12.2023 | 26,04 | 26,57 | 25,80 | 26,22 | 0,61% | 9.777.115,00 |
21.12.2023 | 25,57 | 26,18 | 25,44 | 26,06 | 2,64% | 10.641.443,00 |
20.12.2023 | 26,01 | 26,23 | 25,39 | 25,39 | -2,44% | 9.081.175,00 |
19.12.2023 | 25,00 | 26,08 | 24,97 | 26,03 | 4,23% | 10.603.053,00 |
18.12.2023 | 25,26 | 25,31 | 24,74 | 24,97 | -0,91% | 9.223.876,00 |
15.12.2023 | 25,41 | 25,67 | 24,93 | 25,20 | 0,24% | 22.317.177,00 |
14.12.2023 | 25,00 | 25,87 | 24,94 | 25,14 | 2,07% | 22.872.513,00 |
13.12.2023 | 22,88 | 24,66 | 22,62 | 24,63 | 7,41% | 16.432.012,00 |
12.12.2023 | 23,00 | 23,67 | 22,60 | 22,93 | -0,30% | 18.733.767,00 |
11.12.2023 | 23,43 | 23,67 | 22,50 | 23,00 | -0,69% | 16.627.629,00 |
08.12.2023 | 22,95 | 23,42 | 22,72 | 23,16 | 1,14% | 17.563.853,00 |