21,712$
3,29%
Echtzeit-Aktienkurs Walgreens Boots Alliance
Bid:
Ask:
Aktienkurse zur Walgreens Boots Alliance Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 20,60 | 22,05 | 20,55 | 21,68 | 3,14% | 30.869.179,00 |
27.03.2024 | 20,62 | 21,09 | 20,58 | 21,02 | 2,49% | 12.394.434,00 |
26.03.2024 | 20,30 | 20,65 | 20,29 | 20,51 | -0,58% | 10.183.307,00 |
25.03.2024 | 20,67 | 21,06 | 20,57 | 20,63 | 0,24% | 10.464.140,00 |
22.03.2024 | 20,86 | 21,05 | 20,57 | 20,58 | -1,06% | 8.225.702,00 |
21.03.2024 | 21,01 | 21,15 | 20,72 | 20,80 | -1,38% | 7.845.617,00 |
20.03.2024 | 20,63 | 21,15 | 20,55 | 21,09 | 1,83% | 7.706.238,00 |
19.03.2024 | 20,55 | 20,92 | 20,55 | 20,71 | 0,10% | 8.648.456,00 |
18.03.2024 | 20,68 | 20,94 | 20,53 | 20,69 | -0,62% | 7.081.082,00 |
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 | -2,04% | 10.760.860,00 |
13.03.2024 | 20,92 | 21,42 | 20,91 | 21,05 | -1,08% | 8.150.994,00 |
12.03.2024 | 21,68 | 21,74 | 21,17 | 21,28 | -1,21% | 6.887.652,00 |
11.03.2024 | 21,13 | 21,80 | 21,07 | 21,54 | 1,80% | 9.877.592,00 |
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% | 6.352.132,00 |
06.03.2024 | 21,12 | 21,18 | 20,76 | 20,89 | -0,62% | 7.359.274,00 |
05.03.2024 | 20,52 | 21,22 | 20,42 | 21,02 | 2,14% | 10.501.126,00 |
04.03.2024 | 21,24 | 21,38 | 20,55 | 20,58 | -4,23% | 10.809.021,00 |
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% | 11.555.023,00 |
28.02.2024 | 21,55 | 21,68 | 21,08 | 21,16 | -2,13% | 8.841.208,00 |
27.02.2024 | 21,09 | 21,63 | 21,01 | 21,62 | 3,00% | 9.054.971,00 |
26.02.2024 | 21,58 | 21,58 | 20,96 | 20,99 | -3,41% | 13.650.240,00 |
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% | 11.972.550,00 |
21.02.2024 | 21,70 | 21,87 | 21,40 | 21,76 | -2,55% | 15.247.366,00 |
20.02.2024 | 21,77 | 22,47 | 21,76 | 22,33 | 1,59% | 10.856.519,00 |
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% | 8.139.306,00 |
14.02.2024 | 21,60 | 21,93 | 21,42 | 21,54 | -0,09% | 9.077.466,00 |
13.02.2024 | 22,55 | 22,55 | 21,34 | 21,56 | -4,73% | 14.710.904,00 |
12.02.2024 | 22,35 | 22,96 | 22,25 | 22,63 | 1,75% | 8.902.987,00 |
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% | 8.030.896,00 |
07.02.2024 | 23,25 | 23,77 | 22,78 | 22,81 | -1,26% | 9.146.256,00 |
06.02.2024 | 22,12 | 23,16 | 22,01 | 23,10 | 4,29% | 10.286.273,00 |
05.02.2024 | 22,46 | 22,52 | 21,80 | 22,15 | -2,16% | 12.111.062,00 |
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% | 14.326.550,00 |
31.01.2024 | 22,84 | 23,32 | 22,47 | 22,57 | -0,83% | 60.298.070,00 |
30.01.2024 | 22,58 | 23,00 | 22,42 | 22,76 | 0,18% | 11.689.081,00 |
29.01.2024 | 22,85 | 22,86 | 22,33 | 22,72 | -0,57% | 12.197.393,00 |
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% | 14.707.670,00 |
24.01.2024 | 22,88 | 22,94 | 22,29 | 22,36 | -0,97% | 9.246.364,00 |
23.01.2024 | 22,74 | 22,99 | 22,24 | 22,58 | 0,09% | 10.346.825,00 |
22.01.2024 | 22,01 | 22,62 | 21,76 | 22,56 | 2,55% | 10.663.613,00 |
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% | 12.751.548,00 |
17.01.2024 | 22,63 | 22,79 | 22,03 | 22,17 | -3,06% | 13.067.863,00 |
16.01.2024 | 23,17 | 23,22 | 22,68 | 22,87 | -1,72% | 13.652.579,00 |
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% | 15.428.075,00 |
10.01.2024 | 25,31 | 25,33 | 24,44 | 24,68 | -2,76% | 15.365.219,00 |
09.01.2024 | 25,50 | 25,63 | 24,83 | 25,38 | -0,98% | 17.941.737,00 |
08.01.2024 | 24,77 | 25,87 | 24,50 | 25,63 | 2,48% | 24.038.235,00 |
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% | 60.606.675,00 |
03.01.2024 | 26,38 | 26,41 | 25,47 | 25,55 | -4,13% | 21.928.218,00 |
02.01.2024 | 26,07 | 27,05 | 25,91 | 26,65 | 2,07% | 12.587.840,00 |
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% | 7.899.906,00 |
27.12.2023 | 26,72 | 26,76 | 26,46 | 26,64 | 0,11% | 8.265.490,00 |
26.12.2023 | 26,28 | 26,73 | 26,20 | 26,61 | 1,49% | 10.181.058,00 |
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% | 10.668.461,00 |
20.12.2023 | 26,01 | 26,23 | 25,39 | 25,39 | -2,44% | 10.335.656,00 |
19.12.2023 | 25,00 | 26,08 | 24,97 | 26,03 | 4,23% | 12.503.511,00 |
18.12.2023 | 25,26 | 25,31 | 24,74 | 24,97 | -0,91% | 11.156.155,00 |
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% | 23.083.550,00 |
13.12.2023 | 22,88 | 24,66 | 22,62 | 24,63 | 7,41% | 19.152.322,00 |
12.12.2023 | 23,00 | 23,67 | 22,60 | 22,93 | -0,30% | 18.757.033,00 |
11.12.2023 | 23,43 | 23,67 | 22,50 | 23,00 | -0,69% | 18.268.012,00 |
08.12.2023 | 22,95 | 23,42 | 22,72 | 23,16 | 1,14% | 17.563.853,00 |
07.12.2023 | 21,50 | 23,26 | 21,32 | 22,90 | 7,13% | 27.065.921,00 |
06.12.2023 | 20,58 | 21,66 | 20,40 | 21,38 | 4,22% | 14.124.835,00 |
05.12.2023 | 20,73 | 20,83 | 20,40 | 20,51 | -1,30% | 8.932.154,00 |
04.12.2023 | 20,72 | 21,08 | 20,52 | 20,78 | -0,05% | 9.655.427,00 |
01.12.2023 | 19,95 | 20,82 | 19,75 | 20,79 | 4,26% | 12.358.066,00 |
30.11.2023 | 19,99 | 20,11 | 19,68 | 19,94 | -0,20% | 12.940.848,00 |
29.11.2023 | 20,03 | 20,47 | 19,92 | 19,98 | 0,00% | 11.255.182,00 |
28.11.2023 | 20,10 | 20,16 | 19,75 | 19,98 | -0,65% | 12.559.366,00 |
27.11.2023 | 20,85 | 20,90 | 20,07 | 20,11 | -3,55% | 12.146.213,00 |
24.11.2023 | 20,78 | 20,98 | 20,58 | 20,85 | 0,77% | 4.317.299,00 |
22.11.2023 | 21,08 | 21,09 | 20,60 | 20,69 | -1,38% | 7.682.276,00 |
21.11.2023 | 20,95 | 21,12 | 20,53 | 20,98 | -0,29% | 7.697.296,00 |
20.11.2023 | 21,14 | 21,26 | 20,61 | 21,04 | -0,85% | 10.670.422,00 |
17.11.2023 | 20,95 | 21,28 | 20,80 | 21,22 | 2,31% | 11.981.829,00 |
16.11.2023 | 21,52 | 21,67 | 20,60 | 20,74 | -3,76% | 10.722.700,00 |
15.11.2023 | 21,19 | 22,07 | 21,18 | 21,55 | 2,16% | 11.566.004,00 |
14.11.2023 | 20,45 | 21,31 | 20,45 | 21,10 | 4,59% | 10.732.087,00 |
13.11.2023 | 20,26 | 20,41 | 20,00 | 20,17 | -2,84% | 9.623.150,00 |
10.11.2023 | 20,58 | 20,81 | 20,35 | 20,76 | 1,52% | 8.815.495,00 |
09.11.2023 | 21,09 | 21,14 | 20,37 | 20,45 | -2,62% | 8.286.036,00 |
08.11.2023 | 21,60 | 21,61 | 20,93 | 21,00 | -3,00% | 8.060.337,00 |
07.11.2023 | 21,80 | 21,95 | 21,61 | 21,65 | -0,55% | 6.667.445,00 |
06.11.2023 | 22,07 | 22,17 | 21,70 | 21,77 | -1,54% | 7.648.987,00 |
03.11.2023 | 21,83 | 22,22 | 21,64 | 22,11 | 2,84% | 8.377.743,00 |