80,600$
1,18%
Echtzeit-Aktienkurs Walmart Inc.
Bid:
Ask:
Aktienkurse zur Walmart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 79,82 | 80,69 | 79,69 | 80,60 | 1,18% | 12.980.893,00 |
| 12.09.2024 | 78,99 | 79,91 | 78,62 | 79,66 | 1,04% | 14.868.352,00 |
| 11.09.2024 | 78,38 | 78,92 | 77,57 | 78,84 | 0,04% | 19.505.338,00 |
| 10.09.2024 | 77,35 | 78,90 | 77,28 | 78,81 | 1,90% | 17.637.480,00 |
| 09.09.2024 | 76,85 | 77,47 | 76,49 | 77,34 | 0,91% | 22.230.883,00 |
| 06.09.2024 | 76,90 | 77,32 | 76,30 | 76,64 | -0,42% | 14.442.186,00 |
| 05.09.2024 | 77,25 | 77,45 | 76,39 | 76,96 | -0,36% | 12.892.011,00 |
| 04.09.2024 | 77,33 | 77,48 | 76,73 | 77,24 | 0,09% | 17.990.014,00 |
| 03.09.2024 | 77,33 | 77,81 | 76,80 | 77,17 | -0,08% | 21.677.441,00 |
| 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% | 11.735.177,00 |
| 28.08.2024 | 76,28 | 76,43 | 75,81 | 76,08 | -0,07% | 9.753.350,00 |
| 27.08.2024 | 76,45 | 76,45 | 75,77 | 76,13 | 0,13% | 11.527.947,00 |
| 26.08.2024 | 75,90 | 76,21 | 75,57 | 76,03 | 0,44% | 9.466.560,00 |
| 23.08.2024 | 75,60 | 75,81 | 75,01 | 75,70 | 0,16% | 12.258.958,00 |
| 22.08.2024 | 75,37 | 76,22 | 75,15 | 75,58 | 0,45% | 15.119.112,00 |
| 21.08.2024 | 75,30 | 75,58 | 74,59 | 75,24 | 0,94% | 13.727.427,00 |
| 20.08.2024 | 73,75 | 74,75 | 73,72 | 74,54 | 1,11% | 13.426.100,00 |
| 19.08.2024 | 73,39 | 73,98 | 73,34 | 73,72 | 0,37% | 13.298.817,00 |
| 16.08.2024 | 72,70 | 73,61 | 72,52 | 73,45 | 0,37% | 19.752.454,00 |
| 15.08.2024 | 74,12 | 74,44 | 72,78 | 73,18 | 6,58% | 48.651.347,00 |
| 14.08.2024 | 67,92 | 68,79 | 67,85 | 68,66 | 0,78% | 22.349.273,00 |
| 13.08.2024 | 68,43 | 68,61 | 67,14 | 68,13 | -0,83% | 24.352.577,00 |
| 12.08.2024 | 68,34 | 69,23 | 68,07 | 68,70 | 1,10% | 17.362.991,00 |
| 09.08.2024 | 67,85 | 68,22 | 67,33 | 67,95 | 0,43% | 13.478.092,00 |
| 08.08.2024 | 66,84 | 67,92 | 66,67 | 67,66 | 1,12% | 12.471.536,00 |
| 07.08.2024 | 67,87 | 68,01 | 66,81 | 66,91 | -1,23% | 18.368.452,00 |
| 06.08.2024 | 67,84 | 68,63 | 67,68 | 67,74 | 0,22% | 14.630.836,00 |
| 05.08.2024 | 68,10 | 68,58 | 66,91 | 67,59 | -1,27% | 20.475.704,00 |
| 02.08.2024 | 69,60 | 70,24 | 67,74 | 68,46 | -1,91% | 23.359.819,00 |
| 01.08.2024 | 68,91 | 69,80 | 68,52 | 69,79 | 1,68% | 16.648.795,00 |
| 31.07.2024 | 69,18 | 69,25 | 68,29 | 68,64 | -0,79% | 22.197.682,00 |
| 30.07.2024 | 69,55 | 69,85 | 68,98 | 69,19 | -0,62% | 12.485.764,00 |
| 29.07.2024 | 69,85 | 69,90 | 69,13 | 69,62 | -0,23% | 10.040.268,00 |
| 26.07.2024 | 70,23 | 70,24 | 68,83 | 69,78 | -0,34% | 16.778.088,00 |
| 25.07.2024 | 70,60 | 70,77 | 69,95 | 70,02 | -0,82% | 18.731.858,00 |
| 24.07.2024 | 70,52 | 70,84 | 70,34 | 70,60 | -0,07% | 22.416.907,00 |
| 23.07.2024 | 70,47 | 70,70 | 70,11 | 70,65 | 0,38% | 9.252.091,00 |
| 22.07.2024 | 70,86 | 71,26 | 70,23 | 70,38 | -0,52% | 12.657.819,00 |
| 19.07.2024 | 71,20 | 71,33 | 70,65 | 70,75 | -0,10% | 11.595.256,00 |
| 18.07.2024 | 70,68 | 71,19 | 70,43 | 70,82 | -0,30% | 10.669.699,00 |
| 17.07.2024 | 70,18 | 71,10 | 69,95 | 71,03 | 1,49% | 13.508.850,00 |
| 16.07.2024 | 69,82 | 70,24 | 69,58 | 69,99 | 0,55% | 9.784.770,00 |
| 15.07.2024 | 69,30 | 69,98 | 69,30 | 69,61 | 0,53% | 10.149.793,00 |
| 12.07.2024 | 69,90 | 70,03 | 69,17 | 69,24 | -0,80% | 12.065.898,00 |
| 11.07.2024 | 70,18 | 70,45 | 69,26 | 69,80 | -0,87% | 15.552.094,00 |
| 10.07.2024 | 70,10 | 70,44 | 69,72 | 70,41 | 0,73% | 10.672.618,00 |
| 09.07.2024 | 69,90 | 70,25 | 69,67 | 69,90 | 0,32% | 9.735.462,00 |
| 08.07.2024 | 69,90 | 70,14 | 69,35 | 69,68 | -0,51% | 12.018.938,00 |
| 05.07.2024 | 68,16 | 70,15 | 68,10 | 70,04 | 2,64% | 21.574.213,00 |
| 03.07.2024 | 67,81 | 68,25 | 67,62 | 68,24 | 0,25% | 6.287.545,00 |
| 02.07.2024 | 67,44 | 68,09 | 67,26 | 68,07 | 0,87% | 9.425.997,00 |
| 01.07.2024 | 67,89 | 68,24 | 67,25 | 67,48 | -0,34% | 8.651.248,00 |
| 28.06.2024 | 67,87 | 68,10 | 67,32 | 67,71 | -0,25% | 18.801.105,00 |
| 27.06.2024 | 68,29 | 68,58 | 67,67 | 67,88 | -0,60% | 12.833.083,00 |
| 26.06.2024 | 67,40 | 68,60 | 67,21 | 68,29 | 1,29% | 13.817.092,00 |
| 25.06.2024 | 67,17 | 67,59 | 66,55 | 67,42 | -2,15% | 20.857.190,00 |
| 24.06.2024 | 68,05 | 69,04 | 67,90 | 68,90 | 1,46% | 12.421.816,00 |
| 21.06.2024 | 68,26 | 68,55 | 67,83 | 67,91 | -0,15% | 25.675.039,00 |
| 20.06.2024 | 67,35 | 68,13 | 67,30 | 68,01 | 0,61% | 13.836.931,00 |
| 18.06.2024 | 67,63 | 67,87 | 67,30 | 67,60 | 0,27% | 12.093.549,00 |
| 17.06.2024 | 66,92 | 67,44 | 66,41 | 67,42 | 0,60% | 11.951.507,00 |
| 14.06.2024 | 66,54 | 67,11 | 66,30 | 67,02 | 0,48% | 12.498.002,00 |
| 13.06.2024 | 66,30 | 66,76 | 65,95 | 66,70 | 0,59% | 11.118.103,00 |
| 12.06.2024 | 66,85 | 66,94 | 65,90 | 66,31 | -0,63% | 11.647.518,00 |
| 11.06.2024 | 66,95 | 66,96 | 66,35 | 66,73 | -0,34% | 13.327.485,00 |
| 10.06.2024 | 67,19 | 67,33 | 66,27 | 66,96 | 1,64% | 21.253.476,00 |
| 07.06.2024 | 67,40 | 67,57 | 65,64 | 65,88 | -1,89% | 19.644.853,00 |
| 06.06.2024 | 67,06 | 67,44 | 66,77 | 67,15 | 0,09% | 13.200.377,00 |
| 05.06.2024 | 66,57 | 67,15 | 66,28 | 67,09 | 0,74% | 14.632.757,00 |
| 04.06.2024 | 65,99 | 66,64 | 65,84 | 66,60 | 1,19% | 14.014.411,00 |
| 03.06.2024 | 65,51 | 65,84 | 65,16 | 65,82 | 0,09% | 11.265.433,00 |
| 31.05.2024 | 64,67 | 65,90 | 64,16 | 65,76 | 1,34% | 27.159.012,00 |
| 30.05.2024 | 64,93 | 65,17 | 64,77 | 64,89 | -0,05% | 13.015.380,00 |
| 29.05.2024 | 64,75 | 65,21 | 64,65 | 64,92 | -0,18% | 11.460.641,00 |
| 28.05.2024 | 65,22 | 65,47 | 64,74 | 65,04 | -0,52% | 13.277.960,00 |
| 24.05.2024 | 65,13 | 65,69 | 65,01 | 65,38 | 0,83% | 11.795.024,00 |
| 23.05.2024 | 65,17 | 65,52 | 64,56 | 64,84 | -0,63% | 16.130.434,00 |
| 22.05.2024 | 64,98 | 65,69 | 64,73 | 65,25 | 0,15% | 14.751.306,00 |
| 21.05.2024 | 64,53 | 65,19 | 64,45 | 65,15 | 1,51% | 16.967.118,00 |
| 20.05.2024 | 64,42 | 64,76 | 63,87 | 64,18 | -0,73% | 14.933.293,00 |
| 17.05.2024 | 64,24 | 64,88 | 63,63 | 64,65 | 1,00% | 29.233.417,00 |
| 16.05.2024 | 64,22 | 64,42 | 62,94 | 64,01 | 6,99% | 58.457.819,00 |
| 15.05.2024 | 59,83 | 59,94 | 59,47 | 59,83 | -0,05% | 21.702.816,00 |
| 14.05.2024 | 60,52 | 60,55 | 59,44 | 59,86 | -0,91% | 18.380.717,00 |
| 13.05.2024 | 60,62 | 61,35 | 60,29 | 60,41 | -0,12% | 19.241.146,00 |
| 10.05.2024 | 60,41 | 60,58 | 60,16 | 60,48 | 0,07% | 12.320.426,00 |
| 09.05.2024 | 60,20 | 60,58 | 59,95 | 60,44 | 0,23% | 13.453.502,00 |
| 08.05.2024 | 60,63 | 60,85 | 60,22 | 60,30 | -0,53% | 10.909.165,00 |
| 07.05.2024 | 60,17 | 60,80 | 60,05 | 60,62 | 1,25% | 14.277.625,00 |
| 06.05.2024 | 60,00 | 60,00 | 59,39 | 59,87 | 0,08% | 11.104.067,00 |
| 03.05.2024 | 59,62 | 59,98 | 59,14 | 59,82 | 0,18% | 13.538.556,00 |
| 02.05.2024 | 58,94 | 59,89 | 58,58 | 59,71 | 1,46% | 15.743.594,00 |
| 01.05.2024 | 59,31 | 59,41 | 58,72 | 58,85 | -0,84% | 15.334.968,00 |
| 30.04.2024 | 60,20 | 60,30 | 59,16 | 59,35 | -1,48% | 14.169.542,00 |
| 29.04.2024 | 60,18 | 60,39 | 59,94 | 60,24 | 0,13% | 9.776.612,00 |
| 26.04.2024 | 60,11 | 60,39 | 60,00 | 60,16 | -0,08% | 11.037.551,00 |
| 25.04.2024 | 60,05 | 60,53 | 59,83 | 60,21 | 0,57% | 19.243.207,00 |
| 24.04.2024 | 58,98 | 60,04 | 58,81 | 59,87 | 1,32% | 18.504.485,00 |
| 23.04.2024 | 60,25 | 60,35 | 58,56 | 59,09 | -1,75% | 17.927.948,00 |