9,698€
-3,87%
Echtzeit-Aktienkurs Walgreens Boots Alliance Inc.
Bid:
Ask:
Aktienkurse zur Walgreens Boots Alliance Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 9,96 | 10,13 | 9,73 | 9,84 | -2,43% | 41.498,00 |
| 20.02.2025 | 10,33 | 10,40 | 9,69 | 10,09 | -3,24% | 22.095,00 |
| 19.02.2025 | 10,50 | 10,65 | 10,34 | 10,43 | -1,92% | 44.144,00 |
| 18.02.2025 | 9,25 | 10,65 | 9,23 | 10,63 | 14,31% | 75.282,00 |
| 17.02.2025 | 9,23 | 9,30 | 9,20 | 9,30 | 0,87% | 14.577,00 |
| 14.02.2025 | 9,33 | 9,38 | 9,22 | 9,22 | -1,51% | 17.213,00 |
| 13.02.2025 | 9,13 | 9,38 | 9,05 | 9,36 | 2,82% | 20.285,00 |
| 12.02.2025 | 9,06 | 9,25 | 9,00 | 9,10 | 0,46% | 31.399,00 |
| 11.02.2025 | 9,65 | 9,66 | 9,01 | 9,06 | -5,81% | 44.876,00 |
| 10.02.2025 | 9,74 | 9,83 | 9,60 | 9,62 | -1,47% | 50.986,00 |
| 07.02.2025 | 9,64 | 9,79 | 9,54 | 9,76 | 0,66% | 24.164,00 |
| 06.02.2025 | 9,83 | 9,91 | 9,60 | 9,70 | -0,70% | 37.244,00 |
| 05.02.2025 | 9,48 | 9,85 | 9,42 | 9,77 | 2,71% | 45.018,00 |
| 04.02.2025 | 9,45 | 9,61 | 9,31 | 9,51 | 0,31% | 23.297,00 |
| 03.02.2025 | 9,80 | 9,89 | 9,48 | 9,48 | -4,30% | 68.389,00 |
| 31.01.2025 | 10,30 | 10,30 | 9,23 | 9,91 | -9,69% | 292.271,00 |
| 30.01.2025 | 10,87 | 11,10 | 10,78 | 10,97 | 2,33% | 21.155,00 |
| 29.01.2025 | 10,45 | 10,96 | 10,40 | 10,72 | 2,84% | 30.125,00 |
| 28.01.2025 | 10,82 | 10,92 | 10,26 | 10,42 | -2,94% | 25.581,00 |
| 27.01.2025 | 11,25 | 11,52 | 10,15 | 10,74 | -4,77% | 49.669,00 |
| 24.01.2025 | 11,18 | 11,28 | 11,01 | 11,28 | 0,37% | 7.480,00 |
| 23.01.2025 | 11,13 | 11,55 | 11,05 | 11,24 | 0,86% | 14.694,00 |
| 22.01.2025 | 10,62 | 11,14 | 10,62 | 11,14 | 2,03% | 48.358,00 |
| 21.01.2025 | 11,01 | 11,41 | 10,35 | 10,92 | -0,18% | 144.949,00 |
| 20.01.2025 | 11,40 | 11,50 | 10,50 | 10,94 | -10,21% | 237.432,00 |
| 17.01.2025 | 12,52 | 12,81 | 12,14 | 12,18 | -2,53% | 39.842,00 |
| 16.01.2025 | 12,20 | 12,59 | 11,95 | 12,50 | 2,54% | 42.931,00 |
| 15.01.2025 | 11,81 | 12,19 | 11,66 | 12,19 | 2,39% | 62.317,00 |
| 14.01.2025 | 11,57 | 11,96 | 11,44 | 11,90 | 2,18% | 59.767,00 |
| 13.01.2025 | 11,50 | 11,65 | 10,74 | 11,65 | 1,27% | 61.383,00 |
| 10.01.2025 | 8,96 | 11,70 | 8,86 | 11,50 | 27,89% | 262.595,00 |
| 09.01.2025 | 9,02 | 9,03 | 8,93 | 9,00 | 0,50% | 9.064,00 |
| 08.01.2025 | 9,50 | 9,50 | 8,95 | 8,95 | -4,48% | 152.376,00 |
| 07.01.2025 | 9,10 | 9,67 | 9,10 | 9,37 | 2,74% | 23.383,00 |
| 06.01.2025 | 9,24 | 9,57 | 9,08 | 9,12 | -0,62% | 40.666,00 |
| 03.01.2025 | 8,96 | 9,20 | 8,90 | 9,18 | 3,00% | 15.213,00 |
| 02.01.2025 | 9,07 | 9,28 | 8,86 | 8,91 | -3,31% | 24.366,00 |
| 30.12.2024 | 9,26 | 9,31 | 9,20 | 9,22 | -0,08% | 13.595,00 |
| 27.12.2024 | 9,31 | 9,31 | 9,15 | 9,22 | 3,04% | 34.101,00 |
| 23.12.2024 | 9,16 | 9,22 | 8,85 | 8,95 | -2,20% | 28.977,00 |
| 20.12.2024 | 9,00 | 9,17 | 8,82 | 9,15 | 1,22% | 47.655,00 |
| 19.12.2024 | 9,31 | 9,43 | 9,00 | 9,04 | -3,49% | 37.457,00 |
| 18.12.2024 | 9,50 | 9,60 | 9,30 | 9,37 | -1,33% | 27.761,00 |
| 17.12.2024 | 9,49 | 9,80 | 9,09 | 9,49 | -1,76% | 52.684,00 |
| 16.12.2024 | 9,94 | 9,94 | 9,38 | 9,66 | -2,40% | 59.528,00 |
| 13.12.2024 | 9,26 | 9,90 | 8,97 | 9,90 | 6,93% | 46.332,00 |
| 12.12.2024 | 9,31 | 9,50 | 9,11 | 9,26 | -1,52% | 44.751,00 |
| 11.12.2024 | 9,82 | 9,95 | 9,09 | 9,40 | -5,04% | 171.547,00 |
| 10.12.2024 | 8,36 | 10,66 | 8,14 | 9,90 | 17,88% | 233.455,00 |
| 09.12.2024 | 8,19 | 8,58 | 8,08 | 8,40 | 3,83% | 52.050,00 |
| 06.12.2024 | 8,04 | 8,25 | 7,95 | 8,09 | 0,50% | 48.859,00 |
| 05.12.2024 | 8,30 | 8,35 | 7,90 | 8,05 | -3,54% | 42.099,00 |
| 04.12.2024 | 8,50 | 8,63 | 8,34 | 8,35 | -2,16% | 15.341,00 |
| 03.12.2024 | 8,55 | 8,63 | 8,37 | 8,53 | -0,63% | 47.669,00 |
| 02.12.2024 | 8,55 | 8,63 | 8,46 | 8,58 | 1,81% | 14.087,00 |
| 29.11.2024 | 8,58 | 8,70 | 8,43 | 8,43 | -1,39% | 23.866,00 |
| 28.11.2024 | 8,59 | 8,70 | 8,46 | 8,55 | -0,35% | 35.304,00 |
| 27.11.2024 | 8,37 | 8,58 | 8,26 | 8,58 | 2,50% | 16.908,00 |
| 26.11.2024 | 8,59 | 8,70 | 8,25 | 8,37 | -3,20% | 27.899,00 |
| 25.11.2024 | 8,30 | 8,68 | 8,27 | 8,65 | 4,18% | 25.744,00 |
| 22.11.2024 | 7,95 | 8,34 | 7,89 | 8,30 | 4,53% | 54.276,00 |
| 21.11.2024 | 7,84 | 7,94 | 7,70 | 7,94 | 1,16% | 18.329,00 |
| 20.11.2024 | 7,88 | 7,93 | 7,73 | 7,85 | 0,05% | 39.490,00 |
| 19.11.2024 | 8,24 | 8,26 | 7,82 | 7,85 | -3,81% | 24.815,00 |
| 18.11.2024 | 8,00 | 8,39 | 7,81 | 8,16 | 0,94% | 49.088,00 |
| 15.11.2024 | 8,41 | 8,42 | 8,06 | 8,08 | -3,21% | 60.897,00 |
| 14.11.2024 | 8,60 | 8,70 | 8,30 | 8,35 | -2,34% | 28.874,00 |
| 13.11.2024 | 8,53 | 8,76 | 8,45 | 8,55 | 0,85% | 42.106,00 |
| 12.11.2024 | 8,82 | 8,89 | 8,40 | 8,48 | -4,17% | 35.610,00 |
| 11.11.2024 | 8,65 | 8,96 | 8,50 | 8,85 | 4,06% | 44.176,00 |
| 08.11.2024 | 8,64 | 8,75 | 8,46 | 8,50 | -1,16% | 27.528,00 |
| 07.11.2024 | 8,58 | 8,80 | 8,56 | 8,60 | -0,54% | 37.895,00 |
| 06.11.2024 | 9,20 | 9,38 | 8,65 | 8,65 | -0,95% | 58.924,00 |
| 05.11.2024 | 8,60 | 8,73 | 8,45 | 8,73 | 1,62% | 19.648,00 |
| 04.11.2024 | 8,70 | 8,85 | 8,59 | 8,59 | -1,74% | 17.538,00 |
| 01.11.2024 | 8,67 | 8,79 | 8,63 | 8,74 | 0,49% | 19.792,00 |
| 31.10.2024 | 8,50 | 8,70 | 8,38 | 8,70 | 1,73% | 29.105,00 |
| 30.10.2024 | 8,60 | 8,70 | 8,50 | 8,55 | -1,25% | 25.238,00 |
| 29.10.2024 | 8,76 | 8,95 | 8,60 | 8,66 | -1,59% | 34.779,00 |
| 28.10.2024 | 8,67 | 8,83 | 8,58 | 8,80 | 2,09% | 23.018,00 |
| 25.10.2024 | 8,67 | 8,85 | 8,60 | 8,62 | 0,35% | 34.453,00 |
| 24.10.2024 | 8,73 | 8,84 | 8,59 | 8,59 | -1,15% | 29.420,00 |
| 23.10.2024 | 8,94 | 9,14 | 8,62 | 8,69 | -3,44% | 37.426,00 |
| 22.10.2024 | 9,70 | 9,75 | 8,92 | 9,00 | -7,89% | 75.380,00 |
| 21.10.2024 | 9,96 | 9,99 | 9,67 | 9,77 | -1,40% | 27.692,00 |
| 18.10.2024 | 9,86 | 10,02 | 9,51 | 9,91 | 2,04% | 39.114,00 |
| 17.10.2024 | 10,20 | 10,32 | 9,57 | 9,71 | -4,78% | 72.488,00 |
| 16.10.2024 | 9,53 | 10,25 | 9,30 | 10,20 | 6,81% | 166.974,00 |
| 15.10.2024 | 8,31 | 9,75 | 8,18 | 9,55 | 15,80% | 172.964,00 |
| 14.10.2024 | 8,47 | 8,60 | 8,22 | 8,25 | -2,51% | 43.719,00 |
| 11.10.2024 | 8,19 | 8,47 | 8,08 | 8,46 | 3,06% | 52.200,00 |
| 10.10.2024 | 8,12 | 8,26 | 8,09 | 8,21 | 0,71% | 20.278,00 |
| 09.10.2024 | 8,21 | 8,35 | 8,15 | 8,15 | -0,97% | 47.889,00 |
| 08.10.2024 | 8,02 | 8,29 | 8,01 | 8,23 | 1,30% | 42.457,00 |
| 07.10.2024 | 7,99 | 8,12 | 7,90 | 8,12 | 1,75% | 27.749,00 |
| 04.10.2024 | 7,88 | 8,15 | 7,82 | 7,98 | 2,86% | 39.483,00 |
| 03.10.2024 | 7,87 | 7,98 | 7,73 | 7,76 | -1,99% | 27.933,00 |
| 02.10.2024 | 7,94 | 8,19 | 7,80 | 7,92 | 0,66% | 39.157,00 |
| 01.10.2024 | 8,10 | 8,16 | 7,79 | 7,87 | -2,86% | 40.204,00 |
| 30.09.2024 | 8,20 | 8,37 | 8,01 | 8,10 | -0,43% | 80.365,00 |