Echtzeit-Aktienkurs Walgreens Boots Alliance Inc.
Bid:
Ask:
Aktienkurse zur Walgreens Boots Alliance Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 47,96 | 47,96 | 47,92 | 47,95 | -0,71% | - |
| 25.02.2021 | 49,54 | 49,56 | 0,00 | 48,29 | -1,82% | - |
| 24.02.2021 | 48,34 | 49,24 | 0,00 | 49,19 | 1,60% | - |
| 23.02.2021 | 48,18 | 48,57 | 47,83 | 48,41 | -0,95% | - |
| 22.02.2021 | 48,54 | 49,15 | 48,43 | 48,88 | 0,01% | - |
| 19.02.2021 | 49,03 | 49,35 | 48,81 | 48,87 | -0,12% | - |
| 18.02.2021 | 48,89 | 49,29 | 48,78 | 48,93 | -1,26% | - |
| 17.02.2021 | 49,07 | 49,72 | 0,00 | 49,56 | 0,87% | - |
| 16.02.2021 | 50,18 | 50,18 | 0,00 | 49,13 | -2,48% | - |
| 12.02.2021 | 50,42 | 50,70 | 50,09 | 50,38 | 0,58% | - |
| 11.02.2021 | 50,95 | 51,01 | 49,62 | 50,09 | -2,95% | - |
| 10.02.2021 | 50,33 | 51,68 | 50,10 | 51,61 | 3,19% | - |
| 09.02.2021 | 49,81 | 50,56 | 49,78 | 50,02 | 0,20% | - |
| 08.02.2021 | 49,86 | 49,94 | 49,36 | 49,92 | 0,19% | - |
| 05.02.2021 | 49,63 | 49,99 | 49,52 | 49,82 | 1,07% | - |
| 04.02.2021 | 49,08 | 49,43 | 49,02 | 49,30 | 0,79% | - |
| 03.02.2021 | 48,68 | 49,24 | 48,28 | 48,91 | 0,95% | - |
| 02.02.2021 | 47,97 | 48,92 | 47,76 | 48,45 | -0,82% | - |
| 01.02.2021 | 49,83 | 49,95 | 0,00 | 48,85 | -3,02% | - |
| 29.01.2021 | 51,03 | 51,20 | 49,86 | 50,37 | -0,61% | - |
| 28.01.2021 | 51,62 | 51,75 | 50,63 | 50,68 | -1,03% | - |
| 27.01.2021 | 51,30 | 51,30 | 51,21 | 51,21 | 4,12% | - |
| 26.01.2021 | 48,21 | 49,28 | 0,00 | 49,18 | 2,85% | - |
| 25.01.2021 | 47,81 | 47,82 | 47,81 | 47,82 | 0,89% | - |
| 22.01.2021 | 46,62 | 47,45 | 46,36 | 47,40 | 0,70% | - |
| 21.01.2021 | 47,05 | 47,07 | 47,05 | 47,07 | -2,23% | - |
| 20.01.2021 | 48,13 | 48,14 | 48,13 | 48,14 | 0,05% | - |
| 19.01.2021 | 48,12 | 48,12 | 48,12 | 48,12 | -1,66% | - |
| 15.01.2021 | 48,94 | 48,95 | 48,93 | 48,93 | -0,89% | - |
| 14.01.2021 | 49,37 | 49,38 | 49,37 | 49,37 | 0,73% | - |
| 13.01.2021 | 47,99 | 49,54 | 47,72 | 49,01 | 2,06% | - |
| 12.01.2021 | 48,32 | 48,34 | 47,75 | 48,02 | 0,80% | - |
| 11.01.2021 | 46,44 | 47,83 | 46,32 | 47,64 | 5,59% | - |
| 08.01.2021 | 45,73 | 46,45 | 44,80 | 45,12 | -0,45% | - |
| 07.01.2021 | 45,98 | 46,72 | 44,92 | 45,32 | 5,31% | - |
| 06.01.2021 | 43,05 | 43,06 | 43,04 | 43,04 | 4,52% | - |
| 05.01.2021 | 41,18 | 41,18 | 41,18 | 41,18 | -0,68% | - |
| 04.01.2021 | 40,28 | 41,55 | 40,07 | 41,46 | 4,00% | - |
| 31.12.2020 | 39,24 | 39,99 | 39,03 | 39,86 | 1,41% | - |
| 30.12.2020 | 39,64 | 39,75 | 39,20 | 39,31 | -0,28% | - |
| 29.12.2020 | 39,78 | 39,79 | 39,24 | 39,42 | -0,59% | - |
| 28.12.2020 | 40,17 | 40,17 | 39,33 | 39,65 | 0,30% | - |
| 24.12.2020 | 39,25 | 40,70 | 37,15 | 39,53 | -0,96% | - |
| 23.12.2020 | 40,14 | 40,24 | 39,70 | 39,92 | 1,68% | - |
| 22.12.2020 | 40,16 | 40,22 | 39,17 | 39,26 | -3,40% | - |
| 21.12.2020 | 40,48 | 40,84 | 40,36 | 40,64 | -0,37% | - |
| 18.12.2020 | 40,62 | 40,86 | 40,35 | 40,79 | -0,17% | - |
| 17.12.2020 | 40,57 | 40,91 | 40,36 | 40,86 | 9,78% | - |
| 16.12.2020 | 40,63 | 41,80 | 37,22 | 37,22 | -1,21% | - |
| 15.12.2020 | 41,32 | 41,59 | 37,67 | 37,67 | -1,61% | - |
| 14.12.2020 | 41,60 | 42,78 | 38,29 | 38,29 | -9,19% | - |
| 11.12.2020 | 41,25 | 42,16 | 40,71 | 42,16 | 1,05% | - |
| 10.12.2020 | 41,75 | 42,03 | 41,50 | 41,72 | -0,11% | - |
| 09.12.2020 | 41,78 | 43,13 | 41,48 | 41,77 | 0,65% | - |
| 08.12.2020 | 41,72 | 43,09 | 41,50 | 41,50 | -4,89% | - |
| 07.12.2020 | 42,57 | 43,63 | 41,48 | 43,63 | 12,87% | - |
| 04.12.2020 | 42,93 | 43,43 | 38,66 | 38,66 | 0,53% | - |
| 03.12.2020 | 42,87 | 43,69 | 0,00 | 38,45 | -9,17% | - |
| 02.12.2020 | 39,06 | 42,33 | 38,87 | 42,33 | 10,39% | - |
| 01.12.2020 | 38,46 | 39,39 | 37,64 | 38,35 | -4,16% | - |
| 30.11.2020 | 0,00 | 40,02 | 0,00 | 40,01 | 6,71% | - |
| 27.11.2020 | 39,03 | 39,49 | 37,50 | 37,50 | -4,04% | - |
| 25.11.2020 | 38,53 | 39,18 | 38,49 | 39,08 | 1,43% | - |
| 24.11.2020 | 38,31 | 38,59 | 38,08 | 38,53 | 1,43% | - |
| 23.11.2020 | 37,99 | 37,99 | 37,98 | 37,98 | 1,32% | - |
| 20.11.2020 | 37,47 | 37,68 | 37,15 | 37,49 | -0,95% | - |
| 19.11.2020 | 37,29 | 37,88 | 37,03 | 37,85 | -1,03% | - |
| 18.11.2020 | 38,27 | 38,27 | 38,24 | 38,24 | -4,10% | - |
| 17.11.2020 | 40,23 | 40,47 | 39,82 | 39,88 | -9,61% | - |
| 16.11.2020 | 44,42 | 44,81 | 0,00 | 44,12 | 3,33% | - |
| 13.11.2020 | 41,44 | 42,74 | 41,39 | 42,70 | 4,71% | - |
| 12.11.2020 | 40,68 | 41,02 | 40,18 | 40,78 | -1,59% | - |
| 11.11.2020 | 41,54 | 41,88 | 0,00 | 41,44 | -1,92% | - |
| 10.11.2020 | 41,59 | 43,74 | 0,00 | 42,25 | 6,00% | - |
| 09.11.2020 | 0,00 | 40,54 | 0,00 | 39,86 | 6,58% | - |
| 06.11.2020 | 37,77 | 40,75 | 37,19 | 37,40 | -0,48% | - |
| 05.11.2020 | 36,82 | 37,59 | 36,79 | 37,58 | 3,57% | - |
| 04.11.2020 | 36,28 | 36,28 | 36,28 | 36,28 | -3,19% | - |
| 03.11.2020 | 36,98 | 37,63 | 36,86 | 37,48 | 5,28% | - |
| 02.11.2020 | 0,00 | 35,63 | 0,00 | 35,60 | 4,86% | - |
| 30.10.2020 | 33,73 | 34,03 | 33,55 | 33,95 | 1,03% | - |
| 29.10.2020 | 33,80 | 34,22 | 33,53 | 33,60 | -2,90% | - |
| 28.10.2020 | 35,55 | 35,57 | 34,60 | 34,61 | -3,83% | - |
| 27.10.2020 | 35,99 | 36,01 | 35,99 | 35,99 | -3,33% | - |
| 26.10.2020 | 37,72 | 37,72 | 37,02 | 37,23 | -2,13% | - |
| 23.10.2020 | 37,81 | 38,06 | 37,63 | 38,04 | 1,37% | - |
| 22.10.2020 | 0,00 | 37,67 | 0,00 | 37,52 | 0,37% | - |
| 21.10.2020 | 37,38 | 37,87 | 37,30 | 37,38 | -0,29% | - |
| 20.10.2020 | 37,19 | 37,76 | 37,00 | 37,49 | 1,41% | - |
| 19.10.2020 | 37,55 | 37,79 | 36,84 | 36,97 | -1,19% | - |
| 16.10.2020 | 0,00 | 37,69 | 0,00 | 37,42 | -0,65% | - |
| 15.10.2020 | 37,49 | 37,90 | 36,64 | 37,66 | 4,92% | - |
| 14.10.2020 | 36,46 | 36,57 | 35,66 | 35,90 | -0,88% | - |
| 13.10.2020 | 36,73 | 36,83 | 35,72 | 36,22 | -1,95% | - |
| 12.10.2020 | 36,93 | 37,71 | 36,81 | 36,94 | 1,67% | - |
| 09.10.2020 | 37,14 | 37,17 | 36,29 | 36,33 | -1,93% | - |
| 08.10.2020 | 0,00 | 37,09 | 0,00 | 37,05 | 1,51% | - |
| 07.10.2020 | 36,33 | 36,76 | 36,27 | 36,50 | 1,35% | - |
| 06.10.2020 | 36,01 | 36,01 | 36,01 | 36,01 | -1,71% | - |
| 05.10.2020 | 36,08 | 36,67 | 35,98 | 36,64 | 2,40% | - |