8,774€
2,33%
Echtzeit-Aktienkurs Walgreens Boots Alliance Inc.
Bid:
Ask:
Aktienkurse zur Walgreens Boots Alliance Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 8,58 | 8,79 | 8,41 | 8,79 | 2,54% | 19.648,00 |
| 04.11.2024 | 8,68 | 8,88 | 8,57 | 8,57 | -1,84% | 17.493,00 |
| 01.11.2024 | 8,67 | 8,81 | 8,63 | 8,73 | 0,44% | 19.792,00 |
| 31.10.2024 | 8,50 | 8,72 | 8,37 | 8,70 | 1,81% | 29.105,00 |
| 30.10.2024 | 8,63 | 8,70 | 8,50 | 8,54 | -0,97% | 25.238,00 |
| 29.10.2024 | 8,73 | 8,95 | 8,60 | 8,63 | -1,39% | 34.779,00 |
| 28.10.2024 | 8,65 | 8,83 | 8,58 | 8,75 | 1,92% | 23.018,00 |
| 25.10.2024 | 8,67 | 8,85 | 8,58 | 8,58 | -0,25% | 34.453,00 |
| 24.10.2024 | 8,69 | 8,85 | 8,57 | 8,60 | -0,80% | 29.420,00 |
| 23.10.2024 | 8,97 | 9,14 | 8,60 | 8,67 | -4,00% | 37.371,00 |
| 22.10.2024 | 9,70 | 9,75 | 8,91 | 9,03 | -6,47% | 75.380,00 |
| 21.10.2024 | 9,93 | 9,99 | 9,63 | 9,66 | -2,89% | 27.692,00 |
| 18.10.2024 | 9,82 | 10,02 | 9,51 | 9,95 | 1,08% | 39.114,00 |
| 17.10.2024 | 10,17 | 10,32 | 9,56 | 9,84 | -3,78% | 72.488,00 |
| 16.10.2024 | 9,56 | 10,25 | 9,30 | 10,23 | 6,89% | 166.974,00 |
| 15.10.2024 | 8,29 | 9,75 | 8,18 | 9,57 | 16,24% | 172.364,00 |
| 14.10.2024 | 8,45 | 8,64 | 8,20 | 8,23 | -2,44% | 43.719,00 |
| 11.10.2024 | 8,22 | 8,48 | 8,06 | 8,44 | 2,65% | 52.200,00 |
| 10.10.2024 | 8,12 | 8,26 | 8,08 | 8,22 | 0,88% | 20.278,00 |
| 09.10.2024 | 8,24 | 8,36 | 8,08 | 8,15 | -1,25% | 47.889,00 |
| 08.10.2024 | 8,06 | 8,29 | 7,99 | 8,25 | 1,75% | 42.457,00 |
| 07.10.2024 | 7,99 | 8,12 | 7,90 | 8,11 | 1,76% | 27.399,00 |
| 04.10.2024 | 7,85 | 8,15 | 7,82 | 7,97 | 1,77% | 39.448,00 |
| 03.10.2024 | 7,87 | 7,98 | 7,73 | 7,83 | -0,75% | 27.933,00 |
| 02.10.2024 | 7,94 | 8,19 | 7,80 | 7,89 | 0,18% | 39.157,00 |
| 01.10.2024 | 8,10 | 8,16 | 7,79 | 7,87 | -2,53% | 40.204,00 |
| 30.09.2024 | 8,18 | 8,37 | 8,01 | 8,08 | -0,15% | 80.365,00 |
| 27.09.2024 | 7,65 | 8,24 | 7,60 | 8,09 | 6,20% | 68.364,00 |
| 26.09.2024 | 7,44 | 7,68 | 7,38 | 7,62 | 2,68% | 34.199,00 |
| 25.09.2024 | 7,65 | 7,74 | 7,42 | 7,42 | -2,78% | 44.248,00 |
| 24.09.2024 | 7,71 | 7,84 | 7,63 | 7,63 | -1,06% | 40.892,00 |
| 23.09.2024 | 7,84 | 7,92 | 7,71 | 7,71 | -1,10% | 38.383,00 |
| 20.09.2024 | 7,84 | 7,87 | 7,73 | 7,80 | -3,02% | 47.922,00 |
| 19.09.2024 | 8,16 | 8,34 | 8,03 | 8,04 | -1,11% | 31.789,00 |
| 18.09.2024 | 8,20 | 8,30 | 8,08 | 8,13 | -0,52% | 19.405,00 |
| 17.09.2024 | 8,14 | 8,37 | 8,08 | 8,17 | 1,12% | 25.743,00 |
| 16.09.2024 | 8,32 | 8,50 | 7,99 | 8,08 | -2,83% | 49.028,00 |
| 13.09.2024 | 7,98 | 8,39 | 7,95 | 8,32 | 4,45% | 42.437,00 |
| 12.09.2024 | 7,96 | 8,18 | 7,92 | 7,96 | 0,47% | 20.702,00 |
| 11.09.2024 | 7,99 | 8,07 | 7,77 | 7,93 | -1,29% | 30.027,00 |
| 10.09.2024 | 8,08 | 8,15 | 7,92 | 8,03 | -0,56% | 21.519,00 |
| 09.09.2024 | 7,98 | 8,23 | 7,79 | 8,08 | 1,93% | 19.797,00 |
| 06.09.2024 | 7,91 | 8,15 | 7,79 | 7,92 | 0,95% | 71.359,00 |
| 05.09.2024 | 7,80 | 7,95 | 7,62 | 7,85 | 0,69% | 53.744,00 |
| 04.09.2024 | 8,11 | 8,18 | 7,78 | 7,79 | -3,90% | 69.517,00 |
| 03.09.2024 | 8,40 | 8,48 | 8,07 | 8,11 | -3,53% | 54.778,00 |
| 02.09.2024 | 8,38 | 8,55 | 8,34 | 8,41 | 0,39% | 56.568,00 |
| 30.08.2024 | 8,39 | 8,54 | 8,29 | 8,38 | 0,22% | 22.390,00 |
| 29.08.2024 | 8,35 | 8,50 | 8,15 | 8,36 | -1,14% | 74.516,00 |
| 28.08.2024 | 8,53 | 8,60 | 8,24 | 8,45 | 0,04% | 89.676,00 |
| 27.08.2024 | 9,28 | 9,36 | 8,38 | 8,45 | -8,93% | 132.711,00 |
| 26.08.2024 | 9,25 | 9,48 | 9,20 | 9,28 | 0,77% | 31.825,00 |
| 23.08.2024 | 9,08 | 9,28 | 9,00 | 9,21 | 1,61% | 31.249,00 |
| 22.08.2024 | 9,30 | 9,43 | 9,04 | 9,06 | -2,59% | 61.001,00 |
| 21.08.2024 | 9,45 | 9,60 | 9,25 | 9,30 | -3,76% | 63.105,00 |
| 20.08.2024 | 9,82 | 9,90 | 9,60 | 9,67 | -1,11% | 27.529,00 |
| 19.08.2024 | 9,96 | 10,02 | 9,75 | 9,78 | -1,27% | 33.287,00 |
| 16.08.2024 | 9,86 | 10,13 | 9,82 | 9,90 | 0,47% | 19.170,00 |
| 15.08.2024 | 9,51 | 9,87 | 9,39 | 9,86 | 3,82% | 57.455,00 |
| 14.08.2024 | 9,59 | 9,74 | 9,49 | 9,49 | -0,92% | 22.048,00 |
| 13.08.2024 | 9,30 | 9,62 | 9,30 | 9,58 | 2,52% | 22.645,00 |
| 12.08.2024 | 9,80 | 9,84 | 9,35 | 9,35 | -4,51% | 48.706,00 |
| 09.08.2024 | 9,94 | 10,04 | 9,76 | 9,79 | -1,51% | 22.745,00 |
| 08.08.2024 | 9,85 | 10,06 | 9,77 | 9,94 | 1,09% | 22.441,00 |
| 07.08.2024 | 10,09 | 10,17 | 9,82 | 9,83 | -1,67% | 23.653,00 |
| 06.08.2024 | 9,92 | 10,28 | 9,77 | 10,00 | 2,22% | 63.564,00 |
| 05.08.2024 | 10,41 | 10,50 | 9,70 | 9,78 | -6,76% | 125.199,00 |
| 02.08.2024 | 10,83 | 10,97 | 10,35 | 10,49 | -3,74% | 26.967,00 |
| 01.08.2024 | 11,01 | 11,17 | 10,69 | 10,90 | -0,83% | 33.570,00 |
| 31.07.2024 | 11,32 | 11,38 | 10,95 | 10,99 | -2,38% | 28.393,00 |
| 30.07.2024 | 11,08 | 11,37 | 10,92 | 11,25 | 1,97% | 69.932,00 |
| 29.07.2024 | 10,93 | 11,14 | 10,82 | 11,04 | 1,42% | 44.537,00 |
| 26.07.2024 | 10,63 | 10,88 | 10,48 | 10,88 | 2,42% | 26.708,00 |
| 25.07.2024 | 10,38 | 10,77 | 10,18 | 10,63 | 3,13% | 55.371,00 |
| 24.07.2024 | 10,15 | 10,49 | 10,15 | 10,30 | -0,58% | 23.021,00 |
| 23.07.2024 | 10,37 | 10,47 | 10,13 | 10,36 | -0,03% | 16.991,00 |
| 22.07.2024 | 10,12 | 10,39 | 9,95 | 10,37 | 2,19% | 64.090,00 |
| 19.07.2024 | 10,51 | 10,63 | 10,12 | 10,14 | -2,75% | 37.872,00 |
| 18.07.2024 | 10,89 | 11,01 | 10,43 | 10,43 | -3,77% | 31.159,00 |
| 17.07.2024 | 10,77 | 10,94 | 10,68 | 10,84 | 0,78% | 17.952,00 |
| 16.07.2024 | 10,74 | 11,00 | 10,63 | 10,76 | 0,22% | 36.461,00 |
| 15.07.2024 | 10,56 | 10,79 | 10,38 | 10,73 | 1,82% | 22.900,00 |
| 12.07.2024 | 10,50 | 10,66 | 10,37 | 10,54 | 0,24% | 28.555,00 |
| 11.07.2024 | 10,40 | 10,72 | 10,35 | 10,52 | 1,08% | 55.724,00 |
| 10.07.2024 | 10,00 | 10,44 | 9,95 | 10,40 | 4,32% | 37.941,00 |
| 09.07.2024 | 10,00 | 10,15 | 9,88 | 9,97 | -0,09% | 47.109,00 |
| 08.07.2024 | 10,38 | 10,48 | 9,95 | 9,98 | -3,95% | 62.657,00 |
| 05.07.2024 | 10,43 | 10,51 | 10,04 | 10,39 | 0,04% | 103.141,00 |
| 04.07.2024 | 10,44 | 10,49 | 10,30 | 10,39 | 0,00% | 76.417,00 |
| 03.07.2024 | 10,88 | 10,88 | 10,30 | 10,39 | -3,66% | 112.937,00 |
| 02.07.2024 | 10,93 | 11,00 | 10,63 | 10,78 | -0,15% | 70.557,00 |
| 01.07.2024 | 11,37 | 11,55 | 10,71 | 10,80 | -4,54% | 99.023,00 |
| 28.06.2024 | 11,50 | 11,85 | 11,11 | 11,31 | -0,74% | 168.121,00 |
| 27.06.2024 | 14,88 | 15,18 | 10,92 | 11,40 | -22,30% | 391.529,00 |
| 26.06.2024 | 14,74 | 14,82 | 14,49 | 14,67 | 0,13% | 11.742,00 |
| 25.06.2024 | 14,85 | 14,96 | 14,52 | 14,65 | -1,45% | 9.934,00 |
| 24.06.2024 | 14,94 | 15,13 | 14,80 | 14,86 | -0,39% | 7.722,00 |
| 21.06.2024 | 14,84 | 14,98 | 14,75 | 14,92 | 0,51% | 11.761,00 |
| 20.06.2024 | 15,08 | 15,20 | 14,70 | 14,84 | -0,98% | 19.207,00 |
| 19.06.2024 | 15,05 | 15,11 | 14,81 | 14,99 | 0,01% | 11.988,00 |