8,280$
0,49%
Echtzeit-Aktienkurs Walgreens Boots Alliance Inc.
Bid:
Ask:
Aktienkurse zur Walgreens Boots Alliance Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 8,23 | 8,33 | 8,08 | 8,31 | 0,79% | 2.566.793,00 |
| 20.11.2024 | 8,24 | 8,33 | 8,11 | 8,24 | -0,60% | 25.716.112,00 |
| 19.11.2024 | 8,52 | 8,68 | 8,25 | 8,29 | -4,27% | 22.315.321,00 |
| 18.11.2024 | 8,25 | 8,95 | 8,20 | 8,66 | 2,12% | 25.101.254,00 |
| 15.11.2024 | 8,89 | 8,90 | 8,46 | 8,48 | -3,75% | 22.188.371,00 |
| 14.11.2024 | 9,09 | 9,12 | 8,75 | 8,81 | -2,44% | 19.521.638,00 |
| 13.11.2024 | 9,03 | 9,25 | 8,98 | 9,03 | 0,22% | 16.712.940,00 |
| 12.11.2024 | 9,25 | 9,38 | 8,91 | 9,01 | -4,05% | 22.304.932,00 |
| 11.11.2024 | 9,15 | 9,56 | 9,04 | 9,39 | 3,53% | 20.338.056,00 |
| 08.11.2024 | 9,25 | 9,39 | 9,05 | 9,07 | -2,16% | 21.096.255,00 |
| 07.11.2024 | 9,38 | 9,59 | 9,25 | 9,27 | 0,43% | 19.130.178,00 |
| 06.11.2024 | 9,83 | 9,85 | 9,21 | 9,23 | -4,05% | 17.961.011,00 |
| 05.11.2024 | 9,29 | 9,62 | 9,17 | 9,62 | 3,00% | 18.146.801,00 |
| 04.11.2024 | 9,51 | 9,69 | 9,31 | 9,34 | -1,27% | 10.694.671,00 |
| 01.11.2024 | 9,56 | 9,57 | 9,36 | 9,46 | 0,00% | 12.190.103,00 |
| 31.10.2024 | 9,24 | 9,50 | 9,08 | 9,46 | 2,38% | 16.839.871,00 |
| 30.10.2024 | 9,29 | 9,45 | 9,23 | 9,24 | -1,23% | 11.962.382,00 |
| 29.10.2024 | 9,34 | 9,67 | 9,26 | 9,36 | -0,90% | 16.124.043,00 |
| 28.10.2024 | 9,38 | 9,55 | 9,29 | 9,44 | 1,94% | 16.161.192,00 |
| 25.10.2024 | 9,37 | 9,58 | 9,25 | 9,26 | -0,86% | 18.012.349,00 |
| 24.10.2024 | 9,39 | 9,59 | 9,27 | 9,34 | -0,11% | 19.384.375,00 |
| 23.10.2024 | 9,68 | 9,73 | 9,26 | 9,35 | -3,91% | 26.124.527,00 |
| 22.10.2024 | 10,40 | 10,54 | 9,62 | 9,73 | -6,89% | 37.183.016,00 |
| 21.10.2024 | 10,78 | 10,80 | 10,44 | 10,45 | -3,15% | 19.895.956,00 |
| 18.10.2024 | 10,67 | 10,89 | 10,32 | 10,79 | 1,22% | 21.827.279,00 |
| 17.10.2024 | 10,97 | 11,06 | 10,34 | 10,66 | -3,70% | 31.938.153,00 |
| 16.10.2024 | 10,47 | 11,11 | 10,25 | 11,07 | 6,24% | 49.591.280,00 |
| 15.10.2024 | 9,60 | 10,64 | 9,60 | 10,42 | 15,78% | 88.522.388,00 |
| 14.10.2024 | 9,28 | 9,45 | 8,92 | 9,00 | -2,28% | 31.629.987,00 |
| 11.10.2024 | 8,90 | 9,28 | 8,81 | 9,21 | 2,05% | 19.873.915,00 |
| 10.10.2024 | 8,90 | 9,04 | 8,81 | 9,03 | 1,29% | 13.890.672,00 |
| 09.10.2024 | 9,04 | 9,17 | 8,87 | 8,91 | -1,87% | 16.442.286,00 |
| 08.10.2024 | 8,82 | 9,09 | 8,75 | 9,08 | 2,37% | 18.000.321,00 |
| 07.10.2024 | 8,77 | 8,90 | 8,67 | 8,87 | 1,72% | 12.686.939,00 |
| 04.10.2024 | 8,85 | 8,93 | 8,71 | 8,72 | 0,58% | 16.142.068,00 |
| 03.10.2024 | 8,63 | 8,69 | 8,52 | 8,67 | -0,34% | 12.028.045,00 |
| 02.10.2024 | 8,76 | 9,04 | 8,69 | 8,70 | 0,01% | 15.498.301,00 |
| 01.10.2024 | 8,95 | 9,03 | 8,60 | 8,70 | -2,91% | 17.915.417,00 |
| 30.09.2024 | 9,13 | 9,29 | 8,94 | 8,96 | -1,10% | 20.181.576,00 |
| 27.09.2024 | 8,61 | 9,20 | 8,60 | 9,06 | 6,34% | 27.385.332,00 |
| 26.09.2024 | 8,33 | 8,59 | 8,30 | 8,52 | 3,27% | 18.221.568,00 |
| 25.09.2024 | 8,50 | 8,53 | 8,22 | 8,25 | -3,28% | 22.462.918,00 |
| 24.09.2024 | 8,60 | 8,74 | 8,51 | 8,53 | -0,35% | 15.213.865,00 |
| 23.09.2024 | 8,67 | 8,78 | 8,55 | 8,56 | -1,72% | 15.740.924,00 |
| 20.09.2024 | 8,92 | 8,96 | 8,63 | 8,71 | -3,11% | 48.982.751,00 |
| 19.09.2024 | 9,18 | 9,29 | 8,96 | 8,99 | -0,17% | 12.610.272,00 |
| 18.09.2024 | 9,03 | 9,30 | 8,97 | 9,01 | -0,61% | 12.048.152,00 |
| 17.09.2024 | 9,06 | 9,32 | 9,03 | 9,06 | 0,44% | 17.240.800,00 |
| 16.09.2024 | 9,25 | 9,31 | 8,86 | 9,02 | -2,06% | 20.597.341,00 |
| 13.09.2024 | 8,96 | 9,30 | 8,84 | 9,21 | 4,24% | 18.163.474,00 |
| 12.09.2024 | 8,77 | 9,03 | 8,75 | 8,84 | 1,09% | 14.188.445,00 |
| 11.09.2024 | 8,82 | 8,82 | 8,56 | 8,74 | -1,58% | 18.805.611,00 |
| 10.09.2024 | 8,92 | 8,95 | 8,71 | 8,88 | -0,11% | 13.320.814,00 |
| 09.09.2024 | 8,81 | 9,10 | 8,59 | 8,89 | 1,37% | 17.909.290,00 |
| 06.09.2024 | 8,77 | 9,05 | 8,63 | 8,77 | 0,29% | 22.946.681,00 |
| 05.09.2024 | 8,72 | 8,85 | 8,46 | 8,75 | 1,10% | 25.722.968,00 |
| 04.09.2024 | 8,84 | 9,07 | 8,62 | 8,65 | -3,57% | 24.413.195,00 |
| 03.09.2024 | 9,21 | 9,22 | 8,90 | 8,97 | -3,03% | 25.820.201,00 |
| 30.08.2024 | 9,30 | 9,49 | 9,14 | 9,25 | 0,00% | 19.590.440,00 |
| 29.08.2024 | 9,37 | 9,41 | 9,03 | 9,25 | -1,39% | 24.649.374,00 |
| 28.08.2024 | 9,45 | 9,48 | 9,14 | 9,38 | -0,74% | 24.663.050,00 |
| 27.08.2024 | 10,33 | 10,37 | 9,38 | 9,45 | -9,05% | 44.906.798,00 |
| 26.08.2024 | 10,35 | 10,60 | 10,28 | 10,39 | 0,87% | 14.779.188,00 |
| 23.08.2024 | 10,05 | 10,39 | 10,03 | 10,30 | 2,79% | 18.159.310,00 |
| 22.08.2024 | 10,32 | 10,35 | 10,02 | 10,02 | -3,56% | 15.818.158,00 |
| 21.08.2024 | 10,65 | 10,69 | 10,30 | 10,39 | -3,17% | 15.736.154,00 |
| 20.08.2024 | 10,83 | 10,90 | 10,68 | 10,73 | -1,11% | 12.669.553,00 |
| 19.08.2024 | 10,95 | 11,07 | 10,78 | 10,85 | -0,64% | 12.480.048,00 |
| 16.08.2024 | 10,80 | 11,14 | 10,80 | 10,92 | 0,92% | 11.044.161,00 |
| 15.08.2024 | 10,61 | 10,85 | 10,60 | 10,82 | 3,74% | 9.035.941,00 |
| 14.08.2024 | 10,60 | 10,66 | 10,42 | 10,43 | -1,23% | 8.189.271,00 |
| 13.08.2024 | 10,23 | 10,58 | 10,20 | 10,56 | 3,53% | 10.200.862,00 |
| 12.08.2024 | 10,71 | 10,73 | 10,19 | 10,20 | -4,49% | 13.998.166,00 |
| 09.08.2024 | 10,83 | 10,86 | 10,63 | 10,68 | -1,75% | 9.668.368,00 |
| 08.08.2024 | 10,84 | 11,05 | 10,68 | 10,87 | 0,83% | 8.964.306,00 |
| 07.08.2024 | 11,00 | 11,09 | 10,71 | 10,78 | -1,10% | 13.982.615,00 |
| 06.08.2024 | 10,72 | 11,23 | 10,65 | 10,90 | 1,58% | 11.075.229,00 |
| 05.08.2024 | 11,00 | 11,10 | 10,62 | 10,73 | -6,53% | 19.037.532,00 |
| 02.08.2024 | 11,82 | 11,88 | 11,29 | 11,48 | -2,79% | 14.740.079,00 |
| 01.08.2024 | 11,86 | 11,91 | 11,56 | 11,81 | -0,51% | 12.617.733,00 |
| 31.07.2024 | 12,14 | 12,24 | 11,85 | 11,87 | -2,34% | 15.317.990,00 |
| 30.07.2024 | 11,94 | 12,29 | 11,81 | 12,16 | 1,80% | 11.026.963,00 |
| 29.07.2024 | 11,85 | 12,06 | 11,69 | 11,94 | 1,02% | 14.991.190,00 |
| 26.07.2024 | 11,62 | 11,83 | 11,37 | 11,82 | 2,78% | 14.503.093,00 |
| 25.07.2024 | 11,11 | 11,69 | 11,04 | 11,50 | 2,95% | 15.229.602,00 |
| 24.07.2024 | 11,24 | 11,39 | 11,12 | 11,17 | -0,53% | 9.966.500,00 |
| 23.07.2024 | 11,13 | 11,34 | 10,98 | 11,23 | -0,62% | 14.054.022,00 |
| 22.07.2024 | 10,89 | 11,32 | 10,80 | 11,30 | 2,63% | 21.818.375,00 |
| 19.07.2024 | 11,31 | 11,32 | 10,98 | 11,01 | -3,08% | 80.864.506,00 |
| 18.07.2024 | 11,78 | 12,02 | 11,34 | 11,36 | -4,14% | 19.723.612,00 |
| 17.07.2024 | 11,71 | 11,99 | 11,67 | 11,85 | 1,02% | 17.689.657,00 |
| 16.07.2024 | 11,72 | 11,98 | 11,57 | 11,73 | 0,26% | 23.473.638,00 |
| 15.07.2024 | 11,48 | 11,76 | 11,32 | 11,70 | 1,74% | 20.594.899,00 |
| 12.07.2024 | 11,52 | 11,62 | 11,29 | 11,50 | 0,61% | 17.210.231,00 |
| 11.07.2024 | 11,40 | 11,67 | 11,34 | 11,43 | 1,51% | 19.830.911,00 |
| 10.07.2024 | 10,84 | 11,31 | 10,76 | 11,26 | 4,36% | 19.928.602,00 |
| 09.07.2024 | 10,82 | 10,97 | 10,69 | 10,79 | -0,28% | 18.747.190,00 |
| 08.07.2024 | 11,28 | 11,28 | 10,77 | 10,82 | -3,91% | 26.900.165,00 |
| 05.07.2024 | 11,12 | 11,29 | 10,85 | 11,26 | 1,44% | 29.753.537,00 |
| 03.07.2024 | 11,55 | 11,57 | 11,10 | 11,10 | -4,06% | 26.845.517,00 |