69,700$
-0,46%
Echtzeit-Aktienkurs Walmart
Bid:
Ask:
Aktienkurse zur Walmart Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 70,23 | 70,24 | 68,83 | 69,78 | -0,34% | 16.778.088,00 |
| 25.07.2024 | 70,60 | 70,77 | 69,95 | 70,02 | -0,82% | 18.731.858,00 |
| 24.07.2024 | 70,52 | 70,84 | 70,34 | 70,60 | -0,07% | 22.416.907,00 |
| 23.07.2024 | 70,47 | 70,70 | 70,11 | 70,65 | 0,38% | 9.252.092,00 |
| 22.07.2024 | 70,86 | 71,26 | 70,23 | 70,38 | -0,52% | 12.657.820,00 |
| 19.07.2024 | 71,20 | 71,33 | 70,65 | 70,75 | -0,10% | 11.665.526,00 |
| 18.07.2024 | 70,68 | 71,19 | 70,43 | 70,82 | -0,30% | 10.669.699,00 |
| 17.07.2024 | 70,18 | 71,10 | 69,95 | 71,03 | 1,49% | 13.508.850,00 |
| 16.07.2024 | 69,82 | 70,24 | 69,58 | 69,99 | 0,55% | 9.784.770,00 |
| 15.07.2024 | 69,30 | 69,98 | 69,30 | 69,61 | 0,53% | 10.149.793,00 |
| 12.07.2024 | 69,90 | 70,03 | 69,17 | 69,24 | -0,80% | 12.145.317,00 |
| 11.07.2024 | 70,18 | 70,45 | 69,26 | 69,80 | -0,87% | 15.552.090,00 |
| 10.07.2024 | 70,10 | 70,44 | 69,72 | 70,41 | 0,73% | 10.672.618,00 |
| 09.07.2024 | 69,90 | 70,25 | 69,67 | 69,90 | 0,32% | 9.735.462,00 |
| 08.07.2024 | 69,90 | 70,14 | 69,35 | 69,68 | -0,51% | 12.018.938,00 |
| 05.07.2024 | 68,16 | 70,15 | 68,10 | 70,04 | 2,64% | 21.586.100,00 |
| 03.07.2024 | 67,81 | 68,25 | 67,62 | 68,24 | 0,25% | 6.287.545,00 |
| 02.07.2024 | 67,44 | 68,09 | 67,26 | 68,07 | 0,87% | 9.425.997,00 |
| 01.07.2024 | 67,89 | 68,24 | 67,25 | 67,48 | -0,34% | 8.651.248,00 |
| 28.06.2024 | 67,87 | 68,10 | 67,32 | 67,71 | -0,25% | 18.816.720,00 |
| 27.06.2024 | 68,29 | 68,58 | 67,67 | 67,88 | -0,60% | 12.833.083,00 |
| 26.06.2024 | 67,40 | 68,60 | 67,21 | 68,29 | 1,29% | 13.817.092,00 |
| 25.06.2024 | 67,17 | 67,59 | 66,55 | 67,42 | -2,15% | 20.857.190,00 |
| 24.06.2024 | 68,05 | 69,04 | 67,90 | 68,90 | 1,46% | 12.421.816,00 |
| 21.06.2024 | 68,26 | 68,55 | 67,83 | 67,91 | -0,15% | 25.891.526,00 |
| 20.06.2024 | 67,35 | 68,13 | 67,30 | 68,01 | 0,61% | 13.836.931,00 |
| 18.06.2024 | 67,63 | 67,87 | 67,30 | 67,60 | 0,27% | 12.093.549,00 |
| 17.06.2024 | 66,92 | 67,44 | 66,41 | 67,42 | 0,60% | 11.951.507,00 |
| 14.06.2024 | 66,54 | 67,11 | 66,30 | 67,02 | 0,48% | 12.590.146,00 |
| 13.06.2024 | 66,30 | 66,76 | 65,95 | 66,70 | 0,59% | 11.118.103,00 |
| 12.06.2024 | 66,85 | 66,94 | 65,90 | 66,31 | -0,63% | 11.647.518,00 |
| 11.06.2024 | 66,95 | 66,96 | 66,35 | 66,73 | -0,34% | 13.327.485,00 |
| 10.06.2024 | 67,19 | 67,33 | 66,27 | 66,96 | 1,64% | 21.253.476,00 |
| 07.06.2024 | 67,40 | 67,57 | 65,64 | 65,88 | -1,89% | 20.213.211,00 |
| 06.06.2024 | 67,06 | 67,44 | 66,77 | 67,15 | 0,09% | 13.200.377,00 |
| 05.06.2024 | 66,57 | 67,15 | 66,28 | 67,09 | 0,74% | 14.632.757,00 |
| 04.06.2024 | 65,99 | 66,64 | 65,84 | 66,60 | 1,19% | 14.014.411,00 |
| 03.06.2024 | 65,51 | 65,84 | 65,16 | 65,82 | 0,09% | 11.265.433,00 |
| 31.05.2024 | 64,67 | 65,90 | 64,16 | 65,76 | 1,34% | 27.632.223,00 |
| 30.05.2024 | 64,93 | 65,17 | 64,77 | 64,89 | -0,05% | 13.015.380,00 |
| 29.05.2024 | 64,75 | 65,21 | 64,65 | 64,92 | -0,18% | 11.460.641,00 |
| 28.05.2024 | 65,22 | 65,47 | 64,74 | 65,04 | -0,52% | 13.277.960,00 |
| 24.05.2024 | 65,13 | 65,69 | 65,01 | 65,38 | 0,83% | 11.795.024,00 |
| 23.05.2024 | 65,17 | 65,52 | 64,56 | 64,84 | -0,63% | 16.130.434,00 |
| 22.05.2024 | 64,98 | 65,69 | 64,73 | 65,25 | 0,15% | 14.751.306,00 |
| 21.05.2024 | 64,53 | 65,19 | 64,45 | 65,15 | 1,51% | 16.967.118,00 |
| 20.05.2024 | 64,42 | 64,76 | 63,87 | 64,18 | -0,73% | 14.933.293,00 |
| 17.05.2024 | 64,24 | 64,88 | 63,63 | 64,65 | 1,00% | 29.330.381,00 |
| 16.05.2024 | 64,22 | 64,42 | 62,94 | 64,01 | 6,99% | 58.457.819,00 |
| 15.05.2024 | 59,83 | 59,94 | 59,47 | 59,83 | -0,05% | 21.702.816,00 |
| 14.05.2024 | 60,52 | 60,55 | 59,44 | 59,86 | -0,91% | 18.380.717,00 |
| 13.05.2024 | 60,62 | 61,35 | 60,29 | 60,41 | -0,12% | 19.241.146,00 |
| 10.05.2024 | 60,41 | 60,58 | 60,16 | 60,48 | 0,07% | 12.356.612,00 |
| 09.05.2024 | 60,20 | 60,58 | 59,95 | 60,44 | 0,23% | 13.453.502,00 |
| 08.05.2024 | 60,63 | 60,85 | 60,22 | 60,30 | -0,53% | 10.909.165,00 |
| 07.05.2024 | 60,17 | 60,80 | 60,05 | 60,62 | 1,25% | 14.277.625,00 |
| 06.05.2024 | 60,00 | 60,00 | 59,39 | 59,87 | 0,08% | 11.104.067,00 |
| 03.05.2024 | 59,62 | 59,98 | 59,14 | 59,82 | 0,18% | 14.207.397,00 |
| 02.05.2024 | 58,94 | 59,89 | 58,58 | 59,71 | 1,46% | 15.743.594,00 |
| 01.05.2024 | 59,31 | 59,41 | 58,72 | 58,85 | -0,84% | 15.334.968,00 |
| 30.04.2024 | 60,20 | 60,30 | 59,16 | 59,35 | -1,48% | 14.169.542,00 |
| 29.04.2024 | 60,18 | 60,39 | 59,94 | 60,24 | 0,13% | 9.776.612,00 |
| 26.04.2024 | 60,11 | 60,39 | 60,00 | 60,16 | -0,08% | 11.045.224,00 |
| 25.04.2024 | 60,05 | 60,53 | 59,83 | 60,21 | 0,57% | 19.243.207,00 |
| 24.04.2024 | 58,98 | 60,04 | 58,81 | 59,87 | 1,32% | 18.504.485,00 |
| 23.04.2024 | 60,25 | 60,35 | 58,56 | 59,09 | -1,75% | 17.927.948,00 |
| 22.04.2024 | 59,56 | 60,40 | 59,04 | 60,14 | 1,02% | 14.876.579,00 |
| 19.04.2024 | 59,45 | 59,67 | 58,97 | 59,53 | 0,46% | 14.165.797,00 |
| 18.04.2024 | 59,83 | 59,94 | 59,22 | 59,26 | -0,65% | 11.979.881,00 |
| 17.04.2024 | 60,15 | 60,43 | 59,57 | 59,65 | -0,32% | 15.313.055,00 |
| 16.04.2024 | 60,03 | 60,29 | 59,78 | 59,84 | -0,15% | 14.569.621,00 |
| 15.04.2024 | 60,51 | 60,70 | 59,91 | 59,93 | -0,35% | 10.544.112,00 |
| 12.04.2024 | 60,00 | 60,72 | 59,95 | 60,14 | 0,08% | 12.280.569,00 |
| 11.04.2024 | 60,75 | 60,89 | 60,07 | 60,09 | -0,87% | 10.987.600,00 |
| 10.04.2024 | 59,62 | 60,76 | 59,39 | 60,62 | 1,39% | 15.097.558,00 |
| 09.04.2024 | 59,87 | 59,97 | 59,30 | 59,79 | 0,02% | 10.015.922,00 |
| 08.04.2024 | 59,60 | 60,04 | 59,42 | 59,78 | -0,12% | 11.070.120,00 |
| 05.04.2024 | 59,55 | 60,04 | 59,49 | 59,85 | 0,59% | 10.335.909,00 |
| 04.04.2024 | 59,54 | 59,81 | 59,29 | 59,50 | 0,12% | 14.436.126,00 |
| 03.04.2024 | 59,38 | 59,50 | 58,94 | 59,43 | 0,46% | 14.615.103,00 |
| 02.04.2024 | 59,90 | 60,10 | 58,88 | 59,16 | -1,40% | 19.510.121,00 |
| 01.04.2024 | 60,31 | 60,76 | 59,93 | 60,00 | -0,28% | 13.837.599,00 |
| 28.03.2024 | 60,66 | 60,77 | 60,16 | 60,17 | -0,91% | 17.535.100,00 |
| 27.03.2024 | 60,87 | 61,05 | 60,38 | 60,72 | 0,35% | 14.363.410,00 |
| 26.03.2024 | 60,46 | 60,83 | 60,23 | 60,51 | -0,10% | 13.738.342,00 |
| 25.03.2024 | 60,87 | 60,99 | 60,36 | 60,57 | -0,49% | 14.186.627,00 |
| 22.03.2024 | 61,32 | 61,53 | 60,85 | 60,87 | -0,94% | 14.029.440,00 |
| 21.03.2024 | 61,28 | 61,66 | 61,05 | 61,45 | 0,33% | 14.265.872,00 |
| 20.03.2024 | 60,84 | 61,28 | 60,74 | 61,25 | 0,62% | 12.007.593,00 |
| 19.03.2024 | 60,97 | 61,07 | 60,60 | 60,87 | 0,02% | 12.353.624,00 |
| 18.03.2024 | 60,69 | 60,90 | 60,39 | 60,86 | 0,30% | 16.801.658,00 |
| 15.03.2024 | 60,68 | 61,15 | 60,46 | 60,68 | -0,56% | 50.946.329,00 |
| 14.03.2024 | 61,28 | 61,44 | 60,60 | 61,02 | -0,42% | 16.584.660,00 |
| 13.03.2024 | 61,26 | 61,46 | 60,88 | 61,28 | -0,21% | 15.935.187,00 |
| 12.03.2024 | 60,95 | 61,57 | 60,65 | 61,41 | 1,24% | 16.613.062,00 |
| 11.03.2024 | 60,10 | 60,71 | 59,87 | 60,66 | 0,90% | 14.153.969,00 |
| 08.03.2024 | 60,00 | 60,28 | 59,73 | 60,12 | -0,40% | 12.143.645,00 |
| 07.03.2024 | 61,00 | 61,07 | 60,35 | 60,36 | -0,35% | 16.195.303,00 |
| 06.03.2024 | 60,12 | 60,62 | 60,04 | 60,57 | 0,88% | 12.698.714,00 |
| 05.03.2024 | 59,87 | 60,34 | 59,58 | 60,04 | 1,25% | 19.676.884,00 |