623,677$
-0,73%
Echtzeit-Aktienkurs McKesson Corp
Bid:
Ask:
Aktienkurse zur McKesson Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 628,30 | 632,59 | 622,07 | 623,19 | -0,81% | 510.419,00 |
| 21.11.2024 | 621,07 | 629,73 | 616,98 | 628,27 | 1,15% | 499.090,00 |
| 20.11.2024 | 616,54 | 622,70 | 614,07 | 621,14 | 0,89% | 484.842,00 |
| 19.11.2024 | 613,56 | 617,95 | 608,23 | 615,65 | 0,01% | 593.006,00 |
| 18.11.2024 | 606,97 | 617,51 | 606,29 | 615,60 | 1,54% | 628.252,00 |
| 15.11.2024 | 610,00 | 614,11 | 604,29 | 606,29 | -0,63% | 1.008.159,00 |
| 14.11.2024 | 619,52 | 623,03 | 609,51 | 610,16 | -2,31% | 749.438,00 |
| 13.11.2024 | 617,10 | 628,26 | 616,63 | 624,60 | 1,12% | 636.018,00 |
| 12.11.2024 | 616,64 | 624,27 | 613,31 | 617,66 | 0,34% | 1.012.807,00 |
| 11.11.2024 | 615,45 | 627,42 | 612,09 | 615,59 | 0,42% | 1.237.154,00 |
| 08.11.2024 | 598,86 | 618,58 | 593,27 | 613,00 | 0,90% | 1.270.690,00 |
| 07.11.2024 | 606,28 | 616,51 | 573,73 | 607,51 | 10,60% | 2.465.259,00 |
| 06.11.2024 | 533,00 | 549,78 | 530,39 | 549,31 | 4,57% | 1.696.701,00 |
| 05.11.2024 | 529,33 | 529,50 | 520,20 | 525,28 | -0,13% | 842.220,00 |
| 04.11.2024 | 525,85 | 528,22 | 522,45 | 525,94 | -0,08% | 1.260.374,00 |
| 01.11.2024 | 507,47 | 526,91 | 507,47 | 526,34 | 5,14% | 1.507.968,00 |
| 31.10.2024 | 500,30 | 509,79 | 498,32 | 500,59 | 0,25% | 1.012.255,00 |
| 30.10.2024 | 497,08 | 501,93 | 492,39 | 499,34 | 0,03% | 720.582,00 |
| 29.10.2024 | 510,43 | 510,55 | 499,04 | 499,18 | -1,92% | 750.190,00 |
| 28.10.2024 | 508,91 | 511,32 | 505,22 | 508,95 | 0,30% | 634.632,00 |
| 25.10.2024 | 504,76 | 508,59 | 501,52 | 507,41 | 0,49% | 563.369,00 |
| 24.10.2024 | 501,45 | 509,53 | 499,04 | 504,96 | 0,64% | 671.793,00 |
| 23.10.2024 | 506,39 | 508,77 | 500,01 | 501,76 | -0,72% | 498.477,00 |
| 22.10.2024 | 506,85 | 509,65 | 503,96 | 505,38 | -0,58% | 576.453,00 |
| 21.10.2024 | 512,00 | 512,00 | 506,76 | 508,32 | -0,17% | 678.661,00 |
| 18.10.2024 | 508,10 | 511,74 | 502,50 | 509,20 | 0,09% | 976.374,00 |
| 17.10.2024 | 507,98 | 512,06 | 506,00 | 508,72 | -0,43% | 751.962,00 |
| 16.10.2024 | 507,29 | 513,47 | 507,29 | 510,93 | -0,53% | 876.713,00 |
| 15.10.2024 | 508,30 | 522,63 | 508,30 | 513,67 | 0,86% | 908.430,00 |
| 14.10.2024 | 507,57 | 511,00 | 503,92 | 509,28 | 0,73% | 503.774,00 |
| 11.10.2024 | 508,13 | 510,73 | 505,47 | 505,59 | -0,13% | 645.552,00 |
| 10.10.2024 | 504,00 | 508,42 | 501,90 | 506,25 | 0,82% | 832.407,00 |
| 09.10.2024 | 495,07 | 502,68 | 494,39 | 502,12 | 1,42% | 734.449,00 |
| 08.10.2024 | 490,64 | 495,99 | 486,77 | 495,09 | 2,36% | 771.637,00 |
| 07.10.2024 | 483,84 | 488,56 | 482,44 | 483,67 | -0,36% | 792.630,00 |
| 04.10.2024 | 482,70 | 485,50 | 480,39 | 485,42 | 0,65% | 905.019,00 |
| 03.10.2024 | 490,37 | 493,73 | 481,60 | 482,27 | -1,33% | 956.341,00 |
| 02.10.2024 | 496,07 | 497,71 | 487,05 | 488,78 | -1,95% | 1.048.107,00 |
| 01.10.2024 | 491,65 | 498,77 | 491,60 | 498,48 | 0,82% | 1.089.925,00 |
| 30.09.2024 | 490,85 | 494,42 | 486,82 | 494,42 | 1,26% | 1.645.330,00 |
| 27.09.2024 | 480,78 | 489,02 | 479,15 | 488,25 | 1,92% | 1.001.623,00 |
| 26.09.2024 | 473,81 | 483,08 | 472,50 | 479,06 | -0,02% | 1.161.831,00 |
| 25.09.2024 | 483,26 | 483,26 | 472,29 | 479,14 | -0,28% | 1.365.148,00 |
| 24.09.2024 | 487,48 | 488,46 | 464,42 | 480,49 | -4,85% | 3.120.136,00 |
| 23.09.2024 | 509,48 | 512,56 | 504,30 | 505,00 | -0,59% | 1.296.249,00 |
| 20.09.2024 | 507,54 | 509,80 | 504,88 | 508,00 | -0,03% | 1.457.307,00 |
| 19.09.2024 | 512,57 | 515,43 | 505,18 | 508,16 | -0,68% | 862.813,00 |
| 18.09.2024 | 510,69 | 516,33 | 509,96 | 511,62 | -0,45% | 796.865,00 |
| 17.09.2024 | 519,08 | 521,00 | 510,19 | 513,91 | -1,14% | 978.465,00 |
| 16.09.2024 | 522,50 | 526,54 | 517,50 | 519,82 | 0,19% | 645.272,00 |
| 13.09.2024 | 509,13 | 522,54 | 507,06 | 518,81 | 1,49% | 951.249,00 |
| 12.09.2024 | 509,88 | 513,39 | 507,36 | 511,17 | 0,14% | 978.298,00 |
| 11.09.2024 | 505,01 | 510,99 | 504,49 | 510,45 | 0,93% | 1.315.832,00 |
| 10.09.2024 | 505,00 | 515,07 | 505,00 | 505,73 | -0,72% | 1.114.441,00 |
| 09.09.2024 | 508,55 | 515,95 | 503,43 | 509,42 | 1,04% | 1.913.083,00 |
| 06.09.2024 | 515,26 | 519,21 | 503,34 | 504,17 | -2,06% | 1.924.323,00 |
| 05.09.2024 | 560,00 | 562,00 | 506,45 | 514,75 | -9,90% | 3.003.583,00 |
| 04.09.2024 | 574,36 | 577,93 | 565,38 | 571,28 | -0,47% | 644.777,00 |
| 03.09.2024 | 566,93 | 576,85 | 562,51 | 573,95 | 2,29% | 1.004.387,00 |
| 30.08.2024 | 556,00 | 562,41 | 555,17 | 561,08 | 0,89% | 954.189,00 |
| 29.08.2024 | 556,70 | 561,16 | 555,51 | 556,15 | -0,10% | 498.798,00 |
| 28.08.2024 | 552,39 | 558,10 | 552,07 | 556,70 | 1,09% | 507.938,00 |
| 27.08.2024 | 550,33 | 554,58 | 549,08 | 550,72 | 0,59% | 463.803,00 |
| 26.08.2024 | 552,00 | 555,00 | 545,00 | 547,47 | -0,85% | 559.453,00 |
| 23.08.2024 | 560,00 | 562,50 | 551,02 | 552,15 | -1,56% | 710.191,00 |
| 22.08.2024 | 563,00 | 564,98 | 555,97 | 560,90 | 0,48% | 989.362,00 |
| 21.08.2024 | 549,17 | 559,00 | 547,69 | 558,24 | 1,77% | 601.114,00 |
| 20.08.2024 | 549,29 | 550,66 | 545,95 | 548,52 | 0,02% | 558.435,00 |
| 19.08.2024 | 549,60 | 550,84 | 547,44 | 548,40 | 0,13% | 691.069,00 |
| 16.08.2024 | 545,90 | 549,60 | 540,49 | 547,71 | 0,42% | 877.174,00 |
| 15.08.2024 | 552,46 | 555,15 | 540,06 | 545,41 | -1,34% | 1.386.829,00 |
| 14.08.2024 | 553,03 | 558,00 | 551,00 | 552,83 | 0,20% | 774.045,00 |
| 13.08.2024 | 550,00 | 556,72 | 549,80 | 551,75 | 0,14% | 983.464,00 |
| 12.08.2024 | 540,00 | 554,31 | 538,00 | 551,00 | 1,82% | 1.128.201,00 |
| 09.08.2024 | 548,50 | 549,99 | 532,42 | 541,15 | -1,16% | 1.742.142,00 |
| 08.08.2024 | 573,58 | 577,50 | 535,70 | 547,51 | -11,34% | 4.088.438,00 |
| 07.08.2024 | 616,56 | 625,17 | 610,56 | 617,51 | 0,52% | 873.542,00 |
| 06.08.2024 | 612,95 | 625,75 | 610,65 | 614,32 | 0,22% | 714.568,00 |
| 05.08.2024 | 626,03 | 627,95 | 606,43 | 612,95 | -2,76% | 1.153.136,00 |
| 02.08.2024 | 630,84 | 637,51 | 621,29 | 630,38 | 0,21% | 881.722,00 |
| 01.08.2024 | 621,00 | 631,37 | 620,63 | 629,09 | 1,96% | 880.919,00 |
| 31.07.2024 | 613,24 | 621,07 | 607,74 | 617,02 | 1,20% | 664.675,00 |
| 30.07.2024 | 606,13 | 616,15 | 605,67 | 609,72 | 0,50% | 750.201,00 |
| 29.07.2024 | 601,40 | 607,34 | 598,15 | 606,71 | 1,09% | 686.558,00 |
| 26.07.2024 | 597,23 | 603,17 | 594,03 | 600,16 | 0,74% | 634.064,00 |
| 25.07.2024 | 593,11 | 600,47 | 592,37 | 595,73 | 0,97% | 733.149,00 |
| 24.07.2024 | 588,53 | 591,40 | 583,62 | 589,99 | 0,73% | 691.585,00 |
| 23.07.2024 | 586,39 | 592,50 | 583,91 | 585,74 | 0,47% | 568.363,00 |
| 22.07.2024 | 580,23 | 584,93 | 579,95 | 583,00 | 0,49% | 461.627,00 |
| 19.07.2024 | 586,56 | 587,96 | 578,10 | 580,13 | 0,29% | 562.156,00 |
| 18.07.2024 | 581,00 | 585,36 | 577,53 | 578,43 | -0,62% | 788.181,00 |
| 17.07.2024 | 585,97 | 587,09 | 579,83 | 582,06 | -0,32% | 741.928,00 |
| 16.07.2024 | 578,84 | 584,15 | 578,84 | 583,95 | 0,98% | 703.008,00 |
| 15.07.2024 | 580,27 | 587,08 | 577,65 | 578,26 | 0,28% | 860.189,00 |
| 12.07.2024 | 576,05 | 582,27 | 573,69 | 576,66 | 0,25% | 594.437,00 |
| 11.07.2024 | 581,48 | 586,41 | 571,01 | 575,23 | -1,98% | 1.192.326,00 |
| 10.07.2024 | 586,81 | 588,38 | 584,83 | 586,82 | 0,00% | 398.607,00 |
| 09.07.2024 | 591,45 | 592,79 | 585,94 | 586,81 | -0,46% | 530.603,00 |
| 08.07.2024 | 587,54 | 591,81 | 587,54 | 589,53 | 0,30% | 420.912,00 |
| 05.07.2024 | 582,51 | 587,90 | 579,22 | 587,76 | 0,76% | 457.302,00 |