90,440$
3,74%
Echtzeit-Aktienkurs Walmart Inc.
Bid:
Ask:
Aktienkurse zur Walmart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 89,20 | 90,91 | 88,93 | 90,44 | 3,74% | 23.860.564,00 |
| 20.11.2024 | 86,60 | 87,20 | 85,91 | 87,18 | 0,67% | 17.348.644,00 |
| 19.11.2024 | 86,23 | 88,29 | 85,91 | 86,60 | 3,00% | 36.019.509,00 |
| 18.11.2024 | 84,82 | 84,85 | 83,66 | 84,08 | -0,20% | 24.095.222,00 |
| 15.11.2024 | 84,53 | 84,78 | 83,94 | 84,25 | -0,26% | 17.299.887,00 |
| 14.11.2024 | 85,09 | 85,76 | 84,34 | 84,47 | -1,20% | 15.303.465,00 |
| 13.11.2024 | 84,94 | 85,79 | 84,77 | 85,50 | 0,60% | 12.762.928,00 |
| 12.11.2024 | 84,50 | 85,53 | 84,50 | 84,99 | 0,93% | 12.508.731,00 |
| 11.11.2024 | 84,95 | 85,41 | 84,12 | 84,21 | -0,73% | 10.094.998,00 |
| 08.11.2024 | 84,28 | 85,42 | 84,23 | 84,83 | 1,17% | 14.331.366,00 |
| 07.11.2024 | 83,72 | 84,39 | 83,42 | 83,85 | 0,49% | 12.323.905,00 |
| 06.11.2024 | 85,14 | 85,54 | 82,06 | 83,44 | -0,29% | 19.814.831,00 |
| 05.11.2024 | 82,68 | 83,77 | 82,51 | 83,68 | 1,49% | 10.492.167,00 |
| 04.11.2024 | 82,20 | 82,91 | 82,00 | 82,45 | 0,32% | 11.368.813,00 |
| 01.11.2024 | 82,53 | 82,53 | 81,54 | 82,19 | 0,29% | 11.978.955,00 |
| 31.10.2024 | 81,29 | 82,44 | 81,22 | 81,95 | 0,69% | 15.493.271,00 |
| 30.10.2024 | 81,60 | 81,83 | 81,30 | 81,39 | -0,38% | 9.245.881,00 |
| 29.10.2024 | 82,67 | 82,86 | 81,67 | 81,70 | -1,27% | 9.421.183,00 |
| 28.10.2024 | 82,75 | 83,08 | 82,47 | 82,75 | 0,29% | 7.964.875,00 |
| 25.10.2024 | 83,20 | 83,30 | 82,44 | 82,51 | -0,64% | 8.931.747,00 |
| 24.10.2024 | 82,96 | 83,32 | 82,58 | 83,04 | -0,28% | 11.568.915,00 |
| 23.10.2024 | 81,89 | 83,34 | 81,80 | 83,27 | 1,52% | 13.031.148,00 |
| 22.10.2024 | 81,11 | 82,23 | 80,83 | 82,02 | 1,50% | 12.000.821,00 |
| 21.10.2024 | 81,23 | 81,55 | 80,72 | 80,81 | -0,61% | 9.521.713,00 |
| 18.10.2024 | 80,87 | 81,69 | 80,66 | 81,31 | 0,52% | 12.033.530,00 |
| 17.10.2024 | 81,27 | 81,50 | 80,65 | 80,89 | -0,41% | 9.130.186,00 |
| 16.10.2024 | 81,53 | 81,66 | 80,62 | 81,22 | -0,53% | 11.064.002,00 |
| 15.10.2024 | 80,67 | 81,82 | 80,51 | 81,65 | 1,69% | 13.258.444,00 |
| 14.10.2024 | 80,05 | 80,51 | 79,76 | 80,29 | 0,24% | 9.653.564,00 |
| 11.10.2024 | 79,70 | 80,13 | 79,37 | 80,10 | 0,62% | 9.514.209,00 |
| 10.10.2024 | 80,31 | 80,32 | 79,46 | 79,61 | -0,98% | 10.638.809,00 |
| 09.10.2024 | 79,82 | 80,50 | 79,75 | 80,40 | 0,87% | 12.392.518,00 |
| 08.10.2024 | 79,62 | 79,82 | 79,07 | 79,71 | 0,77% | 15.148.511,00 |
| 07.10.2024 | 80,69 | 80,94 | 78,98 | 79,10 | -2,27% | 16.622.289,00 |
| 04.10.2024 | 80,05 | 81,12 | 79,85 | 80,94 | 0,63% | 11.251.223,00 |
| 03.10.2024 | 80,30 | 80,58 | 79,85 | 80,43 | 0,00% | 11.267.149,00 |
| 02.10.2024 | 80,99 | 80,99 | 80,12 | 80,43 | -1,03% | 16.066.005,00 |
| 01.10.2024 | 80,68 | 81,53 | 80,44 | 81,27 | 0,64% | 15.893.316,00 |
| 30.09.2024 | 79,90 | 80,94 | 79,86 | 80,75 | 1,22% | 18.846.751,00 |
| 27.09.2024 | 79,90 | 80,29 | 79,60 | 79,78 | -0,18% | 11.498.193,00 |
| 26.09.2024 | 81,04 | 81,20 | 79,26 | 79,92 | -1,82% | 16.859.276,00 |
| 25.09.2024 | 80,89 | 81,60 | 80,68 | 81,40 | 0,90% | 14.163.785,00 |
| 24.09.2024 | 80,48 | 80,91 | 80,24 | 80,67 | 0,42% | 14.651.133,00 |
| 23.09.2024 | 79,07 | 80,44 | 79,07 | 80,33 | 1,61% | 12.147.264,00 |
| 20.09.2024 | 78,23 | 79,61 | 78,11 | 79,06 | 1,31% | 39.534.251,00 |
| 19.09.2024 | 79,05 | 79,09 | 77,49 | 78,04 | -1,25% | 21.525.685,00 |
| 18.09.2024 | 78,64 | 79,41 | 78,28 | 79,03 | 0,55% | 15.684.878,00 |
| 17.09.2024 | 79,76 | 80,26 | 78,26 | 78,60 | -2,43% | 21.065.938,00 |
| 16.09.2024 | 80,84 | 81,02 | 80,14 | 80,56 | -0,05% | 15.346.367,00 |
| 13.09.2024 | 79,82 | 80,69 | 79,69 | 80,60 | 1,18% | 12.994.100,00 |
| 12.09.2024 | 78,99 | 79,91 | 78,62 | 79,66 | 1,04% | 14.884.852,00 |
| 11.09.2024 | 78,38 | 78,92 | 77,57 | 78,84 | 0,04% | 19.518.761,00 |
| 10.09.2024 | 77,35 | 78,90 | 77,28 | 78,81 | 1,90% | 17.686.284,00 |
| 09.09.2024 | 76,85 | 77,47 | 76,49 | 77,34 | 0,91% | 22.260.226,00 |
| 06.09.2024 | 76,90 | 77,32 | 76,30 | 76,64 | -0,42% | 14.548.588,00 |
| 05.09.2024 | 77,25 | 77,45 | 76,39 | 76,96 | -0,36% | 13.082.893,00 |
| 04.09.2024 | 77,33 | 77,48 | 76,73 | 77,24 | 0,09% | 18.442.775,00 |
| 03.09.2024 | 77,33 | 77,81 | 76,80 | 77,17 | -0,08% | 22.666.144,00 |
| 30.08.2024 | 76,44 | 77,48 | 76,22 | 77,23 | 1,06% | 23.229.975,00 |
| 29.08.2024 | 75,99 | 76,47 | 75,67 | 76,42 | 0,45% | 11.856.787,00 |
| 28.08.2024 | 76,28 | 76,43 | 75,81 | 76,08 | -0,07% | 9.814.264,00 |
| 27.08.2024 | 76,45 | 76,45 | 75,77 | 76,13 | 0,13% | 11.557.762,00 |
| 26.08.2024 | 75,90 | 76,21 | 75,57 | 76,03 | 0,44% | 9.508.215,00 |
| 23.08.2024 | 75,60 | 75,81 | 75,01 | 75,70 | 0,16% | 12.299.093,00 |
| 22.08.2024 | 75,37 | 76,22 | 75,15 | 75,58 | 0,45% | 16.511.139,00 |
| 21.08.2024 | 75,30 | 75,58 | 74,59 | 75,24 | 0,94% | 14.831.992,00 |
| 20.08.2024 | 73,75 | 74,75 | 73,72 | 74,54 | 1,11% | 14.433.985,00 |
| 19.08.2024 | 73,39 | 73,98 | 73,34 | 73,72 | 0,37% | 13.709.265,00 |
| 16.08.2024 | 72,70 | 73,61 | 72,52 | 73,45 | 0,37% | 19.872.144,00 |
| 15.08.2024 | 74,12 | 74,44 | 72,78 | 73,18 | 6,58% | 49.567.500,00 |
| 14.08.2024 | 67,92 | 68,79 | 67,85 | 68,66 | 0,78% | 22.928.551,00 |
| 13.08.2024 | 68,43 | 68,61 | 67,14 | 68,13 | -0,83% | 26.557.901,00 |
| 12.08.2024 | 68,34 | 69,23 | 68,07 | 68,70 | 1,10% | 17.385.278,00 |
| 09.08.2024 | 67,85 | 68,22 | 67,33 | 67,95 | 0,43% | 13.805.576,00 |
| 08.08.2024 | 66,84 | 67,92 | 66,67 | 67,66 | 1,12% | 12.489.819,00 |
| 07.08.2024 | 67,87 | 68,01 | 66,81 | 66,91 | -1,23% | 18.499.200,00 |
| 06.08.2024 | 67,84 | 68,63 | 67,68 | 67,74 | 0,22% | 14.815.072,00 |
| 05.08.2024 | 68,10 | 68,58 | 66,91 | 67,59 | -1,27% | 20.770.455,00 |
| 02.08.2024 | 69,60 | 70,24 | 67,74 | 68,46 | -1,91% | 23.578.664,00 |
| 01.08.2024 | 68,91 | 69,80 | 68,52 | 69,79 | 1,68% | 17.275.532,00 |
| 31.07.2024 | 69,18 | 69,25 | 68,29 | 68,64 | -0,79% | 22.908.760,00 |
| 30.07.2024 | 69,55 | 69,85 | 68,98 | 69,19 | -0,62% | 12.522.469,00 |
| 29.07.2024 | 69,85 | 69,90 | 69,13 | 69,62 | -0,23% | 10.315.305,00 |
| 26.07.2024 | 70,23 | 70,24 | 68,83 | 69,78 | -0,34% | 16.789.306,00 |
| 25.07.2024 | 70,60 | 70,77 | 69,95 | 70,02 | -0,82% | 18.821.199,00 |
| 24.07.2024 | 70,52 | 70,84 | 70,34 | 70,60 | -0,07% | 22.490.783,00 |
| 23.07.2024 | 70,47 | 70,70 | 70,11 | 70,65 | 0,38% | 9.263.561,00 |
| 22.07.2024 | 70,86 | 71,26 | 70,23 | 70,38 | -0,52% | 12.666.130,00 |
| 19.07.2024 | 71,20 | 71,33 | 70,65 | 70,75 | -0,10% | 11.665.526,00 |
| 18.07.2024 | 70,68 | 71,19 | 70,43 | 70,82 | -0,30% | 10.682.742,00 |
| 17.07.2024 | 70,18 | 71,10 | 69,95 | 71,03 | 1,49% | 13.533.791,00 |
| 16.07.2024 | 69,82 | 70,24 | 69,58 | 69,99 | 0,55% | 9.836.824,00 |
| 15.07.2024 | 69,30 | 69,98 | 69,30 | 69,61 | 0,53% | 10.171.137,00 |
| 12.07.2024 | 69,90 | 70,03 | 69,17 | 69,24 | -0,80% | 12.145.317,00 |
| 11.07.2024 | 70,18 | 70,45 | 69,26 | 69,80 | -0,87% | 15.624.796,00 |
| 10.07.2024 | 70,10 | 70,44 | 69,72 | 70,41 | 0,73% | 10.803.405,00 |
| 09.07.2024 | 69,90 | 70,25 | 69,67 | 69,90 | 0,32% | 9.781.831,00 |
| 08.07.2024 | 69,90 | 70,14 | 69,35 | 69,68 | -0,51% | 12.077.679,00 |
| 05.07.2024 | 68,16 | 70,15 | 68,10 | 70,04 | 2,64% | 21.586.100,00 |
| 03.07.2024 | 67,81 | 68,25 | 67,62 | 68,24 | 0,25% | 6.287.545,00 |