88,830$
1,18%
Echtzeit-Aktienkurs Walmart Inc.
Bid:
Ask:
Aktienkurse zur Walmart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.12.2024 | 92,12 | 92,35 | 91,03 | 91,66 | -1,22% | 11.192.581,00 |
| 26.12.2024 | 92,54 | 92,88 | 92,17 | 92,79 | 0,12% | 10.823.490,00 |
| 24.12.2024 | 90,37 | 92,68 | 90,35 | 92,68 | 2,58% | 8.992.427,00 |
| 23.12.2024 | 91,50 | 91,50 | 88,91 | 90,35 | -2,05% | 25.452.072,00 |
| 20.12.2024 | 93,01 | 93,75 | 91,63 | 92,24 | -1,24% | 45.691.246,00 |
| 19.12.2024 | 94,48 | 94,57 | 93,36 | 93,40 | -0,16% | 16.099.255,00 |
| 18.12.2024 | 95,34 | 95,90 | 93,13 | 93,55 | -1,96% | 20.280.764,00 |
| 17.12.2024 | 95,14 | 95,49 | 94,32 | 95,42 | 0,58% | 20.414.661,00 |
| 16.12.2024 | 94,42 | 95,71 | 94,11 | 94,87 | 0,66% | 15.083.802,00 |
| 13.12.2024 | 93,81 | 94,68 | 93,04 | 94,25 | 0,17% | 10.979.148,00 |
| 12.12.2024 | 95,67 | 95,72 | 94,09 | 94,09 | -0,92% | 14.098.627,00 |
| 11.12.2024 | 94,55 | 95,69 | 94,50 | 94,96 | 0,43% | 18.702.925,00 |
| 10.12.2024 | 94,10 | 95,24 | 93,77 | 94,55 | 0,77% | 13.091.502,00 |
| 09.12.2024 | 95,66 | 95,94 | 93,60 | 93,83 | -1,95% | 20.216.060,00 |
| 06.12.2024 | 95,54 | 96,18 | 95,33 | 95,70 | 0,42% | 17.444.168,00 |
| 05.12.2024 | 94,89 | 95,60 | 94,34 | 95,30 | 0,90% | 21.027.036,00 |
| 04.12.2024 | 93,45 | 94,52 | 93,05 | 94,45 | 1,01% | 16.430.455,00 |
| 03.12.2024 | 92,78 | 93,59 | 92,26 | 93,51 | 0,94% | 17.553.785,00 |
| 02.12.2024 | 92,99 | 92,99 | 91,95 | 92,64 | 0,15% | 17.020.215,00 |
| 29.11.2024 | 92,26 | 92,64 | 91,82 | 92,50 | 0,67% | 11.038.842,00 |
| 27.11.2024 | 92,00 | 92,25 | 91,31 | 91,88 | 0,62% | 14.358.861,00 |
| 26.11.2024 | 89,89 | 91,88 | 89,84 | 91,31 | 2,02% | 16.162.489,00 |
| 25.11.2024 | 90,64 | 90,95 | 89,06 | 89,50 | -1,04% | 24.977.956,00 |
| 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 |