96,466$
-1,15%
Echtzeit-Aktienkurs Walmart Inc.
Bid:
Ask:
Aktienkurse zur Walmart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2025 | 97,98 | 99,49 | 96,83 | 97,59 | -1,03% | 18.372.193,00 |
| 28.02.2025 | 97,79 | 98,86 | 97,17 | 98,61 | 1,88% | 25.451.260,00 |
| 27.02.2025 | 95,90 | 98,04 | 95,81 | 96,79 | 0,61% | 16.431.469,00 |
| 26.02.2025 | 97,70 | 98,73 | 96,07 | 96,20 | -1,53% | 19.069.721,00 |
| 25.02.2025 | 94,35 | 97,91 | 94,24 | 97,69 | 4,29% | 29.331.188,00 |
| 24.02.2025 | 94,18 | 94,64 | 92,12 | 93,67 | -1,17% | 29.755.875,00 |
| 21.02.2025 | 96,53 | 96,85 | 94,12 | 94,78 | -2,50% | 35.014.806,00 |
| 20.02.2025 | 98,78 | 100,12 | 96,68 | 97,21 | -6,53% | 55.450.924,00 |
| 19.02.2025 | 103,85 | 104,20 | 102,55 | 104,00 | 0,21% | 18.507.981,00 |
| 18.02.2025 | 103,72 | 103,99 | 102,51 | 103,78 | -1,36% | 18.247.314,00 |
| 17.02.2025 | 104,92 | 105,40 | 104,86 | 105,21 | 1,13% | - |
| 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% | 12.604.413,00 |
| 12.02.2025 | 102,33 | 103,90 | 102,04 | 103,61 | 1,11% | 15.162.125,00 |
| 11.02.2025 | 102,85 | 102,85 | 101,85 | 102,47 | -0,44% | 11.953.632,00 |
| 10.02.2025 | 101,90 | 102,93 | 101,25 | 102,92 | 1,75% | 15.274.644,00 |
| 07.02.2025 | 103,00 | 103,11 | 101,11 | 101,15 | -1,65% | 12.451.072,00 |
| 06.02.2025 | 102,53 | 103,02 | 101,94 | 102,85 | 0,38% | 13.088.467,00 |
| 05.02.2025 | 100,72 | 102,58 | 100,54 | 102,46 | 1,68% | 15.926.717,00 |
| 04.02.2025 | 99,97 | 100,95 | 99,69 | 100,77 | 1,24% | 15.201.194,00 |
| 03.02.2025 | 96,77 | 99,79 | 96,47 | 99,54 | 1,41% | 20.484.152,00 |
| 31.01.2025 | 99,00 | 99,00 | 97,70 | 98,16 | -0,50% | 16.413.893,00 |
| 30.01.2025 | 97,69 | 98,93 | 97,42 | 98,65 | 1,18% | 11.012.220,00 |
| 29.01.2025 | 97,43 | 98,17 | 97,22 | 97,50 | 0,22% | 11.261.444,00 |
| 28.01.2025 | 97,36 | 97,84 | 96,73 | 97,29 | -0,11% | 14.641.621,00 |
| 27.01.2025 | 95,99 | 97,46 | 94,82 | 97,40 | 2,79% | 18.880.614,00 |
| 24.01.2025 | 93,54 | 95,01 | 93,46 | 94,76 | 1,01% | 14.973.773,00 |
| 23.01.2025 | 92,97 | 93,81 | 92,32 | 93,81 | 0,62% | 14.198.438,00 |
| 22.01.2025 | 93,79 | 94,00 | 92,52 | 93,23 | 0,16% | 15.567.057,00 |
| 21.01.2025 | 92,48 | 94,24 | 92,31 | 93,08 | 1,24% | 23.247.451,00 |
| 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% | 13.267.723,00 |
| 15.01.2025 | 91,07 | 91,73 | 90,81 | 91,34 | 0,61% | 17.348.174,00 |
| 14.01.2025 | 91,78 | 91,98 | 90,57 | 90,79 | -0,81% | 13.549.159,00 |
| 13.01.2025 | 92,12 | 92,43 | 91,10 | 91,53 | -1,58% | 18.617.077,00 |
| 10.01.2025 | 92,50 | 93,58 | 92,20 | 93,00 | 1,31% | 18.140.864,00 |
| 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% | 11.238.044,00 |
| 06.01.2025 | 90,81 | 92,47 | 90,67 | 91,43 | 0,72% | 14.519.858,00 |
| 03.01.2025 | 90,15 | 91,30 | 90,14 | 90,78 | 0,87% | 10.834.630,00 |
| 02.01.2025 | 89,98 | 90,60 | 89,52 | 90,00 | -0,39% | 14.820.438,00 |
| 31.12.2024 | 90,57 | 90,94 | 90,06 | 90,35 | -0,24% | 11.267.652,00 |
| 30.12.2024 | 90,73 | 91,07 | 90,13 | 90,57 | -1,19% | 9.790.196,00 |
| 27.12.2024 | 92,13 | 92,35 | 91,03 | 91,66 | -1,22% | 11.384.359,00 |
| 26.12.2024 | 92,54 | 92,88 | 92,17 | 92,79 | 0,12% | 10.997.611,00 |
| 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% | 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 |