505,570$
-0,13%
Echtzeit-Aktienkurs McKesson Corp.
Bid:
Ask:
Aktienkurse zur McKesson Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 829.011,00 |
| 09.10.2024 | 495,07 | 502,68 | 494,39 | 502,12 | 1,42% | 731.301,00 |
| 08.10.2024 | 490,64 | 495,99 | 486,77 | 495,09 | 2,36% | 770.953,00 |
| 07.10.2024 | 483,84 | 488,56 | 482,44 | 483,67 | -0,36% | 781.324,00 |
| 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% | 946.187,00 |
| 02.10.2024 | 496,07 | 497,71 | 487,05 | 488,78 | -1,95% | 1.021.000,00 |
| 01.10.2024 | 491,65 | 498,77 | 491,60 | 498,48 | 0,82% | 1.083.782,00 |
| 30.09.2024 | 490,85 | 494,42 | 486,82 | 494,42 | 1,26% | 1.504.295,00 |
| 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% | 1.144.057,00 |
| 25.09.2024 | 483,26 | 483,26 | 472,29 | 479,14 | -0,28% | 1.364.627,00 |
| 24.09.2024 | 487,48 | 488,46 | 464,42 | 480,49 | -4,85% | 3.104.535,00 |
| 23.09.2024 | 509,48 | 512,56 | 504,30 | 505,00 | -0,59% | 1.283.386,00 |
| 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% | 862.703,00 |
| 18.09.2024 | 510,69 | 516,33 | 509,96 | 511,62 | -0,45% | 786.669,00 |
| 17.09.2024 | 519,08 | 521,00 | 510,19 | 513,91 | -1,14% | 978.163,00 |
| 16.09.2024 | 522,50 | 526,54 | 517,50 | 519,82 | 0,19% | 641.803,00 |
| 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% | 970.793,00 |
| 11.09.2024 | 505,01 | 510,99 | 504,49 | 510,45 | 0,93% | 1.312.883,00 |
| 10.09.2024 | 505,00 | 515,07 | 505,00 | 505,73 | -0,72% | 1.098.220,00 |
| 09.09.2024 | 508,55 | 515,95 | 503,43 | 509,42 | 1,04% | 1.908.655,00 |
| 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% | 2.984.090,00 |
| 04.09.2024 | 574,36 | 577,93 | 565,38 | 571,28 | -0,47% | 599.897,00 |
| 03.09.2024 | 566,93 | 576,85 | 562,51 | 573,95 | 2,29% | 907.442,00 |
| 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% | 497.030,00 |
| 28.08.2024 | 552,39 | 558,10 | 552,07 | 556,70 | 1,09% | 503.820,00 |
| 27.08.2024 | 550,33 | 554,58 | 549,08 | 550,72 | 0,59% | 462.420,00 |
| 26.08.2024 | 552,00 | 555,00 | 545,00 | 547,47 | -0,85% | 554.882,00 |
| 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% | 825.524,00 |
| 21.08.2024 | 549,17 | 559,00 | 547,69 | 558,24 | 1,77% | 600.686,00 |
| 20.08.2024 | 549,29 | 550,66 | 545,95 | 548,52 | 0,02% | 552.324,00 |
| 19.08.2024 | 549,60 | 550,84 | 547,44 | 548,40 | 0,13% | 668.431,00 |
| 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% | 1.382.740,00 |
| 14.08.2024 | 553,03 | 558,00 | 551,00 | 552,83 | 0,20% | 756.971,00 |
| 13.08.2024 | 550,00 | 556,72 | 549,80 | 551,75 | 0,14% | 983.087,00 |
| 12.08.2024 | 540,00 | 554,31 | 538,00 | 551,00 | 1,82% | 1.126.636,00 |
| 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% | 4.072.902,00 |
| 07.08.2024 | 616,56 | 625,17 | 610,56 | 617,51 | 0,52% | 837.555,00 |
| 06.08.2024 | 612,95 | 625,75 | 610,65 | 614,32 | 0,22% | 701.568,00 |
| 05.08.2024 | 626,03 | 627,95 | 606,43 | 612,95 | -2,76% | 1.105.692,00 |
| 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% | 817.577,00 |
| 31.07.2024 | 613,24 | 621,07 | 607,74 | 617,02 | 1,20% | 658.571,00 |
| 30.07.2024 | 606,13 | 616,15 | 605,67 | 609,72 | 0,50% | 733.575,00 |
| 29.07.2024 | 601,40 | 607,34 | 598,15 | 606,71 | 1,09% | 666.165,00 |
| 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% | 707.993,00 |
| 24.07.2024 | 588,53 | 591,40 | 583,62 | 589,99 | 0,73% | 676.394,00 |
| 23.07.2024 | 586,39 | 592,50 | 583,91 | 585,74 | 0,47% | 557.117,00 |
| 22.07.2024 | 580,23 | 584,93 | 579,95 | 583,00 | 0,49% | 449.268,00 |
| 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% | 785.499,00 |
| 17.07.2024 | 585,97 | 587,09 | 579,83 | 582,06 | -0,32% | 738.384,00 |
| 16.07.2024 | 578,84 | 584,15 | 578,84 | 583,95 | 0,98% | 611.763,00 |
| 15.07.2024 | 580,27 | 587,08 | 577,65 | 578,26 | 0,28% | 664.419,00 |
| 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% | 1.190.992,00 |
| 10.07.2024 | 586,81 | 588,38 | 584,83 | 586,82 | 0,00% | 383.683,00 |
| 09.07.2024 | 591,45 | 592,79 | 585,94 | 586,81 | -0,46% | 529.997,00 |
| 08.07.2024 | 587,54 | 591,81 | 587,54 | 589,53 | 0,30% | 419.645,00 |
| 05.07.2024 | 582,51 | 587,90 | 579,22 | 587,76 | 0,76% | 457.302,00 |
| 03.07.2024 | 580,92 | 584,89 | 578,72 | 583,35 | -0,25% | 313.911,00 |
| 02.07.2024 | 585,74 | 586,13 | 575,55 | 584,83 | -0,26% | 543.525,00 |
| 01.07.2024 | 586,42 | 594,04 | 582,94 | 586,34 | 0,39% | 741.456,00 |
| 28.06.2024 | 592,82 | 592,82 | 582,33 | 584,04 | -1,54% | 1.240.773,00 |
| 27.06.2024 | 599,58 | 600,21 | 583,68 | 593,20 | -1,06% | 768.630,00 |
| 26.06.2024 | 602,96 | 606,96 | 596,20 | 599,56 | -0,80% | 721.340,00 |
| 25.06.2024 | 612,17 | 612,17 | 604,37 | 604,42 | -0,56% | 583.649,00 |
| 24.06.2024 | 605,82 | 609,57 | 604,56 | 607,81 | 0,78% | 566.099,00 |
| 21.06.2024 | 604,85 | 606,32 | 600,89 | 603,08 | -0,03% | 1.166.719,00 |
| 20.06.2024 | 603,01 | 605,33 | 600,25 | 603,24 | 0,05% | 531.447,00 |
| 18.06.2024 | 598,07 | 604,15 | 595,47 | 602,93 | 0,92% | 462.424,00 |
| 17.06.2024 | 590,83 | 598,75 | 589,00 | 597,45 | 1,27% | 503.234,00 |
| 14.06.2024 | 591,59 | 592,33 | 585,96 | 589,95 | -0,19% | 728.169,00 |
| 13.06.2024 | 584,18 | 592,41 | 579,00 | 591,07 | 1,07% | 465.839,00 |
| 12.06.2024 | 590,00 | 590,00 | 575,02 | 584,79 | -1,10% | 602.104,00 |
| 11.06.2024 | 591,28 | 591,31 | 584,41 | 591,29 | 0,00% | 444.831,00 |
| 10.06.2024 | 586,54 | 592,12 | 583,41 | 591,28 | 0,75% | 524.068,00 |
| 07.06.2024 | 590,54 | 591,80 | 584,23 | 586,90 | 0,13% | 541.803,00 |
| 06.06.2024 | 580,00 | 587,23 | 578,30 | 586,11 | 1,12% | 495.441,00 |
| 05.06.2024 | 574,41 | 579,83 | 573,05 | 579,60 | 1,02% | 479.601,00 |
| 04.06.2024 | 571,50 | 574,70 | 569,27 | 573,73 | 0,10% | 486.193,00 |
| 03.06.2024 | 565,78 | 574,51 | 565,78 | 573,16 | 0,63% | 1.051.158,00 |
| 31.05.2024 | 560,99 | 570,59 | 558,94 | 569,59 | 1,54% | 1.165.435,00 |
| 30.05.2024 | 559,23 | 564,93 | 558,40 | 560,96 | 0,37% | 596.509,00 |
| 29.05.2024 | 550,00 | 560,09 | 547,79 | 558,89 | 1,75% | 1.037.387,00 |
| 28.05.2024 | 557,40 | 557,68 | 547,01 | 549,26 | -2,05% | 1.018.553,00 |
| 24.05.2024 | 559,34 | 563,86 | 558,09 | 560,73 | 0,48% | 512.352,00 |
| 23.05.2024 | 558,09 | 564,22 | 557,78 | 558,03 | 0,12% | 636.763,00 |
| 22.05.2024 | 551,45 | 560,68 | 548,81 | 557,38 | 0,90% | 743.667,00 |
| 21.05.2024 | 564,26 | 565,00 | 552,18 | 552,39 | -2,06% | 819.823,00 |