90,340$
-2,06%
Echtzeit-Aktienkurs Walmart Inc.
Bid:
Ask:
Aktienkurse zur Walmart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 26.205.379,00 |
| 20.12.2024 | 93,01 | 93,75 | 91,63 | 92,24 | -1,24% | 49.350.586,00 |
| 19.12.2024 | 94,48 | 94,57 | 93,36 | 93,40 | -0,16% | 16.606.501,00 |
| 18.12.2024 | 95,34 | 95,90 | 93,13 | 93,55 | -1,96% | 24.665.600,00 |
| 17.12.2024 | 95,14 | 95,49 | 94,32 | 95,42 | 0,58% | 23.560.821,00 |
| 16.12.2024 | 94,42 | 95,71 | 94,10 | 94,87 | 0,66% | 16.741.989,00 |
| 13.12.2024 | 93,80 | 94,68 | 93,04 | 94,25 | 0,17% | 11.495.854,00 |
| 12.12.2024 | 95,67 | 95,72 | 94,09 | 94,09 | -0,92% | 14.298.626,00 |
| 11.12.2024 | 94,55 | 95,69 | 94,50 | 94,96 | 0,43% | 19.682.085,00 |
| 10.12.2024 | 94,10 | 95,24 | 93,77 | 94,55 | 0,77% | 13.164.487,00 |
| 09.12.2024 | 95,66 | 95,94 | 93,60 | 93,83 | -1,95% | 20.931.082,00 |
| 06.12.2024 | 95,54 | 96,18 | 95,33 | 95,70 | 0,42% | 18.803.499,00 |
| 05.12.2024 | 94,89 | 95,60 | 94,34 | 95,30 | 0,90% | 21.932.325,00 |
| 04.12.2024 | 93,45 | 94,52 | 93,05 | 94,45 | 1,01% | 17.312.575,00 |
| 03.12.2024 | 92,78 | 93,59 | 92,26 | 93,51 | 0,94% | 17.775.226,00 |
| 02.12.2024 | 92,99 | 92,99 | 91,95 | 92,64 | 0,15% | 17.172.953,00 |
| 29.11.2024 | 92,26 | 92,64 | 91,82 | 92,50 | 0,67% | 11.041.178,00 |
| 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% | 16.657.022,00 |
| 25.11.2024 | 90,64 | 90,95 | 89,06 | 89,50 | -1,04% | 25.078.633,00 |
| 22.11.2024 | 89,41 | 90,91 | 88,93 | 90,44 | 2,32% | 23.990.645,00 |
| 21.11.2024 | 87,45 | 88,64 | 86,93 | 88,39 | 1,39% | 18.642.052,00 |
| 20.11.2024 | 86,60 | 87,20 | 85,91 | 87,18 | 0,67% | 18.183.193,00 |
| 19.11.2024 | 86,23 | 88,29 | 85,91 | 86,60 | 3,00% | 36.340.856,00 |
| 18.11.2024 | 84,82 | 84,85 | 83,66 | 84,08 | -0,20% | 25.278.121,00 |
| 15.11.2024 | 84,53 | 84,78 | 83,94 | 84,25 | -0,26% | 17.370.602,00 |
| 14.11.2024 | 85,09 | 85,76 | 84,34 | 84,47 | -1,20% | 15.740.732,00 |
| 13.11.2024 | 84,94 | 85,79 | 84,77 | 85,50 | 0,60% | 12.802.622,00 |
| 12.11.2024 | 84,50 | 85,53 | 84,50 | 84,99 | 0,93% | 12.860.194,00 |
| 11.11.2024 | 84,95 | 85,41 | 84,12 | 84,21 | -0,73% | 10.433.166,00 |
| 08.11.2024 | 84,28 | 85,42 | 84,23 | 84,83 | 1,17% | 14.396.543,00 |
| 07.11.2024 | 83,72 | 84,39 | 83,42 | 83,85 | 0,49% | 12.665.777,00 |
| 06.11.2024 | 85,14 | 85,54 | 82,06 | 83,44 | -0,29% | 19.974.038,00 |
| 05.11.2024 | 82,68 | 83,77 | 82,51 | 83,68 | 1,49% | 10.612.489,00 |
| 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% | 12.181.833,00 |
| 31.10.2024 | 81,29 | 82,44 | 81,22 | 81,95 | 0,69% | 15.538.968,00 |
| 30.10.2024 | 81,60 | 81,83 | 81,30 | 81,39 | -0,38% | 9.268.824,00 |
| 29.10.2024 | 82,67 | 82,86 | 81,67 | 81,70 | -1,27% | 9.682.403,00 |
| 28.10.2024 | 82,75 | 83,08 | 82,47 | 82,75 | 0,29% | 7.990.186,00 |
| 25.10.2024 | 83,20 | 83,30 | 82,44 | 82,51 | -0,64% | 8.959.412,00 |
| 24.10.2024 | 82,96 | 83,32 | 82,58 | 83,04 | -0,28% | 11.645.856,00 |
| 23.10.2024 | 81,89 | 83,34 | 81,80 | 83,27 | 1,52% | 13.058.244,00 |
| 22.10.2024 | 81,11 | 82,23 | 80,83 | 82,02 | 1,50% | 12.240.149,00 |
| 21.10.2024 | 81,23 | 81,55 | 80,72 | 80,81 | -0,61% | 9.750.376,00 |
| 18.10.2024 | 80,87 | 81,69 | 80,66 | 81,31 | 0,52% | 12.324.148,00 |
| 17.10.2024 | 81,27 | 81,50 | 80,65 | 80,89 | -0,41% | 9.424.705,00 |
| 16.10.2024 | 81,53 | 81,66 | 80,62 | 81,22 | -0,53% | 11.123.254,00 |
| 15.10.2024 | 80,67 | 81,82 | 80,51 | 81,65 | 1,69% | 13.276.221,00 |
| 14.10.2024 | 80,05 | 80,51 | 79,76 | 80,29 | 0,24% | 9.914.477,00 |
| 11.10.2024 | 79,70 | 80,13 | 79,37 | 80,10 | 0,62% | 9.570.734,00 |
| 10.10.2024 | 80,31 | 80,32 | 79,46 | 79,61 | -0,98% | 10.812.700,00 |
| 09.10.2024 | 79,82 | 80,50 | 79,75 | 80,40 | 0,87% | 12.413.030,00 |
| 08.10.2024 | 79,62 | 79,82 | 79,07 | 79,71 | 0,77% | 15.269.963,00 |
| 07.10.2024 | 80,69 | 80,94 | 78,98 | 79,10 | -2,27% | 16.791.646,00 |
| 04.10.2024 | 80,05 | 81,12 | 79,85 | 80,94 | 0,63% | 11.591.388,00 |
| 03.10.2024 | 80,30 | 80,58 | 79,85 | 80,43 | 0,00% | 11.640.421,00 |
| 02.10.2024 | 80,99 | 80,99 | 80,12 | 80,43 | -1,03% | 16.618.272,00 |
| 01.10.2024 | 80,68 | 81,53 | 80,44 | 81,27 | 0,64% | 16.054.249,00 |
| 30.09.2024 | 79,90 | 80,94 | 79,86 | 80,75 | 1,22% | 19.008.187,00 |
| 27.09.2024 | 79,90 | 80,29 | 79,60 | 79,78 | -0,18% | 11.899.050,00 |
| 26.09.2024 | 81,04 | 81,20 | 79,26 | 79,92 | -1,82% | 17.061.133,00 |
| 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 |