96,340$
0,43%
Echtzeit-Aktienkurs Walmart Inc.
Bid:
Ask:
Aktienkurse zur Walmart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 95,00 | 96,54 | 95,00 | 96,34 | 0,43% | 13.636.902,00 |
| 22.05.2025 | 96,55 | 96,96 | 95,82 | 95,93 | -0,52% | 13.621.949,00 |
| 21.05.2025 | 97,13 | 97,76 | 95,98 | 96,43 | -1,40% | 15.649.079,00 |
| 20.05.2025 | 98,56 | 98,82 | 96,52 | 97,80 | -0,33% | 15.543.356,00 |
| 19.05.2025 | 96,65 | 98,28 | 95,81 | 98,12 | -0,12% | 19.977.582,00 |
| 16.05.2025 | 96,14 | 99,20 | 96,00 | 98,24 | 1,96% | 33.653.118,00 |
| 15.05.2025 | 94,30 | 96,72 | 91,89 | 96,35 | -0,50% | 43.944.278,00 |
| 14.05.2025 | 96,03 | 97,33 | 95,83 | 96,83 | 0,99% | 25.283.818,00 |
| 13.05.2025 | 96,53 | 97,32 | 95,23 | 95,88 | -0,90% | 19.582.084,00 |
| 12.05.2025 | 97,67 | 97,97 | 95,62 | 96,75 | 0,03% | 26.638.904,00 |
| 09.05.2025 | 96,75 | 97,20 | 96,29 | 96,72 | -0,73% | 13.583.051,00 |
| 08.05.2025 | 98,75 | 99,33 | 97,36 | 97,43 | -1,42% | 14.397.730,00 |
| 07.05.2025 | 98,54 | 99,23 | 98,31 | 98,83 | 0,28% | 11.190.163,00 |
| 06.05.2025 | 98,74 | 99,47 | 98,41 | 98,55 | -0,79% | 10.449.273,00 |
| 05.05.2025 | 98,94 | 99,74 | 98,53 | 99,33 | 0,59% | 12.342.080,00 |
| 02.05.2025 | 97,95 | 99,22 | 97,85 | 98,75 | 1,38% | 15.957.854,00 |
| 01.05.2025 | 97,02 | 97,90 | 96,59 | 97,41 | 0,16% | 12.852.980,00 |
| 30.04.2025 | 95,94 | 97,78 | 94,93 | 97,25 | 1,26% | 21.500.409,00 |
| 29.04.2025 | 94,84 | 96,18 | 94,42 | 96,04 | 0,86% | 10.569.289,00 |
| 28.04.2025 | 95,10 | 96,00 | 94,34 | 95,22 | 0,14% | 12.897.268,00 |
| 25.04.2025 | 95,80 | 96,47 | 94,36 | 95,09 | -0,78% | 15.275.500,00 |
| 24.04.2025 | 94,52 | 96,22 | 93,66 | 95,84 | 0,93% | 13.406.140,00 |
| 23.04.2025 | 95,02 | 96,60 | 94,16 | 94,96 | 0,12% | 17.994.880,00 |
| 22.04.2025 | 93,11 | 95,29 | 92,88 | 94,85 | 2,64% | 14.966.981,00 |
| 21.04.2025 | 93,02 | 94,08 | 91,34 | 92,41 | -0,87% | 18.185.225,00 |
| 17.04.2025 | 91,83 | 93,87 | 91,62 | 93,22 | 2,23% | 21.393.917,00 |
| 16.04.2025 | 94,08 | 94,30 | 90,61 | 91,19 | -2,96% | 21.630.348,00 |
| 15.04.2025 | 94,89 | 96,03 | 93,87 | 93,97 | -0,80% | 21.805.492,00 |
| 14.04.2025 | 93,27 | 95,44 | 92,90 | 94,73 | 2,08% | 27.597.477,00 |
| 11.04.2025 | 90,68 | 93,35 | 90,01 | 92,80 | 2,42% | 25.166.230,00 |
| 10.04.2025 | 88,73 | 91,87 | 88,16 | 90,61 | 1,13% | 34.417.813,00 |
| 09.04.2025 | 83,33 | 90,80 | 83,02 | 89,60 | 9,55% | 46.459.462,00 |
| 08.04.2025 | 85,85 | 86,97 | 81,03 | 81,79 | -2,43% | 34.206.923,00 |
| 07.04.2025 | 80,24 | 86,26 | 79,81 | 83,83 | 0,77% | 36.797.149,00 |
| 04.04.2025 | 85,49 | 87,39 | 82,65 | 83,19 | -4,66% | 36.114.185,00 |
| 03.04.2025 | 86,49 | 89,88 | 86,28 | 87,26 | -2,79% | 32.924.093,00 |
| 02.04.2025 | 88,20 | 90,15 | 88,12 | 89,76 | 1,05% | 18.244.788,00 |
| 01.04.2025 | 87,54 | 89,11 | 87,37 | 88,83 | 1,18% | 21.766.306,00 |
| 31.03.2025 | 84,76 | 88,20 | 84,37 | 87,79 | 3,10% | 30.236.439,00 |
| 28.03.2025 | 85,44 | 85,83 | 84,70 | 85,15 | -0,56% | 14.754.285,00 |
| 27.03.2025 | 84,78 | 86,11 | 84,78 | 85,63 | 0,49% | 16.661.206,00 |
| 26.03.2025 | 85,19 | 85,56 | 84,57 | 85,21 | 0,53% | 25.535.171,00 |
| 25.03.2025 | 86,76 | 87,31 | 84,62 | 84,76 | -3,12% | 27.750.120,00 |
| 24.03.2025 | 86,35 | 87,65 | 86,35 | 87,49 | 1,76% | 16.358.577,00 |
| 21.03.2025 | 85,20 | 86,23 | 84,78 | 85,98 | 0,20% | 26.677.475,00 |
| 20.03.2025 | 85,78 | 87,08 | 85,52 | 85,81 | -0,60% | 18.090.792,00 |
| 19.03.2025 | 85,96 | 86,79 | 85,62 | 86,33 | 0,86% | 24.389.432,00 |
| 18.03.2025 | 87,52 | 87,68 | 85,50 | 85,59 | -2,14% | 17.571.615,00 |
| 17.03.2025 | 85,10 | 87,99 | 84,98 | 87,46 | 2,47% | 25.997.886,00 |
| 14.03.2025 | 84,83 | 85,37 | 84,06 | 85,35 | 1,01% | 32.516.876,00 |
| 13.03.2025 | 84,94 | 85,45 | 83,87 | 84,50 | -0,82% | 29.431.268,00 |
| 12.03.2025 | 87,88 | 89,10 | 84,88 | 85,20 | -2,56% | 32.198.062,00 |
| 11.03.2025 | 87,29 | 89,35 | 87,14 | 87,44 | -0,43% | 28.644.944,00 |
| 10.03.2025 | 89,76 | 90,23 | 86,61 | 87,82 | -4,25% | 35.029.575,00 |
| 07.03.2025 | 93,94 | 93,95 | 90,76 | 91,72 | -3,09% | 35.865.134,00 |
| 06.03.2025 | 94,58 | 96,19 | 94,18 | 94,64 | -1,40% | 19.839.996,00 |
| 05.03.2025 | 94,97 | 96,39 | 94,75 | 95,98 | 1,06% | 17.572.730,00 |
| 04.03.2025 | 95,76 | 97,05 | 94,46 | 94,97 | -2,68% | 24.884.367,00 |
| 03.03.2025 | 97,98 | 99,49 | 96,83 | 97,59 | -1,03% | 18.073.872,00 |
| 28.02.2025 | 98,00 | 98,86 | 97,17 | 98,61 | 1,88% | 23.933.986,00 |
| 27.02.2025 | 95,90 | 98,04 | 95,81 | 96,79 | 0,61% | 16.130.588,00 |
| 26.02.2025 | 97,70 | 98,73 | 96,07 | 96,20 | -1,53% | 18.966.840,00 |
| 25.02.2025 | 94,35 | 97,91 | 94,24 | 97,69 | 4,29% | 29.173.046,00 |
| 24.02.2025 | 94,18 | 94,64 | 92,12 | 93,67 | -1,17% | 27.749.437,00 |
| 21.02.2025 | 96,53 | 96,85 | 94,12 | 94,78 | -2,50% | 34.611.636,00 |
| 20.02.2025 | 98,78 | 100,12 | 96,68 | 97,21 | -6,53% | 55.032.934,00 |
| 19.02.2025 | 103,85 | 104,20 | 102,55 | 104,00 | 0,21% | 18.109.853,00 |
| 18.02.2025 | 103,72 | 103,99 | 102,51 | 103,78 | -0,25% | 18.169.707,00 |
| 14.02.2025 | 105,30 | 105,30 | 103,60 | 104,04 | -0,96% | 14.109.460,00 |
| 13.02.2025 | 103,95 | 105,24 | 103,53 | 105,05 | 1,39% | 12.531.611,00 |
| 12.02.2025 | 102,33 | 103,90 | 102,04 | 103,61 | 1,11% | 14.947.688,00 |
| 11.02.2025 | 102,85 | 102,85 | 101,85 | 102,47 | -0,44% | 11.306.645,00 |
| 10.02.2025 | 101,90 | 102,93 | 101,25 | 102,92 | 1,75% | 15.235.126,00 |
| 07.02.2025 | 103,00 | 103,11 | 101,11 | 101,15 | -1,65% | 12.414.823,00 |
| 06.02.2025 | 102,53 | 103,02 | 101,94 | 102,85 | 0,38% | 12.793.542,00 |
| 05.02.2025 | 100,72 | 102,58 | 100,54 | 102,46 | 1,68% | 15.870.407,00 |
| 04.02.2025 | 99,97 | 100,95 | 99,69 | 100,77 | 1,24% | 14.819.950,00 |
| 03.02.2025 | 96,77 | 99,79 | 96,47 | 99,54 | 1,41% | 19.210.939,00 |
| 31.01.2025 | 99,00 | 99,00 | 97,70 | 98,16 | -0,50% | 15.638.730,00 |
| 30.01.2025 | 97,69 | 98,93 | 97,42 | 98,65 | 1,18% | 10.948.105,00 |
| 29.01.2025 | 97,43 | 98,17 | 97,22 | 97,50 | 0,22% | 11.222.295,00 |
| 28.01.2025 | 97,36 | 97,84 | 96,73 | 97,29 | -0,11% | 14.621.272,00 |
| 27.01.2025 | 95,99 | 97,46 | 94,82 | 97,40 | 2,79% | 18.822.967,00 |
| 24.01.2025 | 93,46 | 95,01 | 93,46 | 94,76 | 1,01% | 14.854.532,00 |
| 23.01.2025 | 92,97 | 93,81 | 92,32 | 93,81 | 0,62% | 13.909.079,00 |
| 22.01.2025 | 93,79 | 94,00 | 92,52 | 93,23 | 0,16% | 15.337.949,00 |
| 21.01.2025 | 92,48 | 94,24 | 92,31 | 93,08 | 1,24% | 21.954.543,00 |
| 17.01.2025 | 92,07 | 92,26 | 91,05 | 91,94 | 0,70% | 15.868.213,00 |
| 16.01.2025 | 91,38 | 91,72 | 90,12 | 91,30 | -0,04% | 12.894.233,00 |
| 15.01.2025 | 91,07 | 91,73 | 90,81 | 91,34 | 0,61% | 16.895.162,00 |
| 14.01.2025 | 91,78 | 91,98 | 90,57 | 90,79 | -0,81% | 13.416.386,00 |
| 13.01.2025 | 92,12 | 92,43 | 91,10 | 91,53 | -1,58% | 17.990.485,00 |
| 10.01.2025 | 92,50 | 93,58 | 92,20 | 93,00 | 1,31% | 17.873.202,00 |
| 08.01.2025 | 91,11 | 91,85 | 90,82 | 91,80 | 1,09% | 13.453.627,00 |
| 07.01.2025 | 91,72 | 91,94 | 90,45 | 90,81 | -0,68% | 11.144.205,00 |
| 06.01.2025 | 90,81 | 92,47 | 90,67 | 91,43 | 0,72% | 14.502.895,00 |
| 03.01.2025 | 90,15 | 91,30 | 90,14 | 90,78 | 0,87% | 10.276.697,00 |
| 02.01.2025 | 89,98 | 90,60 | 89,52 | 90,00 | -0,39% | 14.751.339,00 |
| 31.12.2024 | 90,57 | 90,94 | 90,06 | 90,35 | -0,24% | 11.267.652,00 |
| 30.12.2024 | 90,80 | 91,07 | 90,13 | 90,57 | -1,19% | 9.683.593,00 |