9,558$
2,23%
Echtzeit-Aktienkurs Walgreens Boots Alliance
Bid:
Ask:
Aktienkurse zur Walgreens Boots Alliance Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 9,35 | 9,62 | 9,28 | 9,55 | 2,14% | 29.994.298,00 |
| 19.12.2024 | 9,61 | 9,77 | 9,30 | 9,35 | -3,61% | 19.414.434,00 |
| 18.12.2024 | 9,89 | 10,15 | 9,63 | 9,70 | -2,71% | 25.829.943,00 |
| 17.12.2024 | 10,04 | 10,39 | 9,54 | 9,97 | -2,06% | 31.029.985,00 |
| 16.12.2024 | 10,20 | 10,20 | 9,85 | 10,18 | -2,02% | 26.161.310,00 |
| 13.12.2024 | 9,65 | 10,45 | 9,41 | 10,39 | 6,78% | 38.948.975,00 |
| 12.12.2024 | 9,84 | 10,02 | 9,56 | 9,73 | -1,12% | 20.052.339,00 |
| 11.12.2024 | 9,96 | 10,37 | 9,54 | 9,84 | -5,57% | 44.671.665,00 |
| 10.12.2024 | 8,85 | 11,30 | 8,54 | 10,42 | 17,74% | 104.973.116,00 |
| 09.12.2024 | 8,65 | 9,12 | 8,57 | 8,85 | 3,39% | 22.174.340,00 |
| 06.12.2024 | 8,65 | 8,82 | 8,46 | 8,56 | 1,06% | 15.912.750,00 |
| 05.12.2024 | 8,79 | 8,87 | 8,35 | 8,47 | -3,09% | 24.911.050,00 |
| 04.12.2024 | 8,95 | 9,10 | 8,73 | 8,74 | -2,35% | 14.373.085,00 |
| 03.12.2024 | 9,02 | 9,07 | 8,79 | 8,95 | -0,33% | 14.916.899,00 |
| 02.12.2024 | 9,00 | 9,07 | 8,87 | 8,98 | -0,44% | 18.652.380,00 |
| 29.11.2024 | 9,08 | 9,19 | 8,98 | 9,02 | -0,44% | 10.056.962,00 |
| 27.11.2024 | 8,77 | 9,08 | 8,77 | 9,06 | 3,78% | 13.827.930,00 |
| 26.11.2024 | 8,96 | 8,97 | 8,66 | 8,73 | -3,64% | 17.438.130,00 |
| 25.11.2024 | 8,74 | 9,15 | 8,69 | 9,06 | 4,62% | 29.645.067,00 |
| 22.11.2024 | 8,33 | 8,69 | 8,21 | 8,66 | 4,34% | 20.106.591,00 |
| 21.11.2024 | 8,26 | 8,33 | 8,08 | 8,30 | 0,73% | 19.307.525,00 |
| 20.11.2024 | 8,24 | 8,33 | 8,11 | 8,24 | -0,60% | 25.808.906,00 |
| 19.11.2024 | 8,52 | 8,68 | 8,25 | 8,29 | -4,27% | 22.487.154,00 |
| 18.11.2024 | 8,25 | 8,95 | 8,20 | 8,66 | 2,12% | 25.253.071,00 |
| 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% | 19.596.662,00 |
| 13.11.2024 | 9,03 | 9,25 | 8,98 | 9,03 | 0,22% | 16.755.991,00 |
| 12.11.2024 | 9,25 | 9,38 | 8,91 | 9,01 | -4,05% | 22.423.540,00 |
| 11.11.2024 | 9,15 | 9,56 | 9,04 | 9,39 | 3,53% | 20.371.583,00 |
| 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% | 19.195.104,00 |
| 06.11.2024 | 9,83 | 9,85 | 9,21 | 9,23 | -4,05% | 21.728.937,00 |
| 05.11.2024 | 9,29 | 9,62 | 9,17 | 9,62 | 3,00% | 18.324.659,00 |
| 04.11.2024 | 9,51 | 9,69 | 9,31 | 9,34 | -1,27% | 10.694.670,00 |
| 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% | 17.058.587,00 |
| 30.10.2024 | 9,29 | 9,45 | 9,23 | 9,24 | -1,18% | 13.503.980,00 |
| 29.10.2024 | 9,34 | 9,67 | 9,26 | 9,35 | -0,95% | 17.788.481,00 |
| 28.10.2024 | 9,38 | 9,55 | 9,29 | 9,44 | 1,94% | 16.275.174,00 |
| 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% | 19.522.077,00 |
| 23.10.2024 | 9,68 | 9,73 | 9,26 | 9,35 | -3,91% | 26.213.911,00 |
| 22.10.2024 | 10,40 | 10,54 | 9,62 | 9,73 | -6,89% | 37.311.480,00 |
| 21.10.2024 | 10,78 | 10,80 | 10,44 | 10,45 | -3,15% | 19.985.302,00 |
| 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% | 32.179.881,00 |
| 16.10.2024 | 10,47 | 11,11 | 10,25 | 11,07 | 5,98% | 49.804.601,00 |
| 15.10.2024 | 9,60 | 10,64 | 9,60 | 10,45 | 16,06% | 88.522.388,00 |
| 14.10.2024 | 9,28 | 9,45 | 8,92 | 9,00 | -2,28% | 33.622.224,00 |
| 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% | 15.501.408,00 |
| 09.10.2024 | 9,04 | 9,17 | 8,87 | 8,91 | -1,87% | 18.528.052,00 |
| 08.10.2024 | 8,82 | 9,09 | 8,75 | 9,08 | 2,37% | 18.094.764,00 |
| 07.10.2024 | 8,77 | 8,90 | 8,67 | 8,87 | 1,72% | 14.243.665,00 |
| 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% | 13.957.556,00 |
| 02.10.2024 | 8,76 | 9,04 | 8,69 | 8,70 | 0,01% | 15.702.917,00 |
| 01.10.2024 | 8,95 | 9,03 | 8,60 | 8,70 | -2,91% | 19.936.899,00 |
| 30.09.2024 | 9,13 | 9,29 | 8,94 | 8,96 | -1,10% | 20.257.532,00 |
| 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% | 19.909.503,00 |
| 25.09.2024 | 8,50 | 8,53 | 8,22 | 8,25 | -3,28% | 22.620.846,00 |
| 24.09.2024 | 8,60 | 8,74 | 8,51 | 8,53 | -0,35% | 17.660.832,00 |
| 23.09.2024 | 8,67 | 8,78 | 8,55 | 8,56 | -1,72% | 15.926.214,00 |
| 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% | 14.688.794,00 |
| 18.09.2024 | 9,03 | 9,30 | 8,97 | 9,01 | -0,61% | 13.956.327,00 |
| 17.09.2024 | 9,06 | 9,32 | 9,03 | 9,06 | 0,44% | 17.276.127,00 |
| 16.09.2024 | 9,25 | 9,31 | 8,86 | 9,02 | -2,06% | 20.637.938,00 |
| 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% | 15.954.776,00 |
| 11.09.2024 | 8,82 | 8,82 | 8,56 | 8,74 | -1,58% | 20.591.969,00 |
| 10.09.2024 | 8,92 | 8,95 | 8,71 | 8,88 | -0,11% | 13.420.730,00 |
| 09.09.2024 | 8,81 | 9,10 | 8,59 | 8,89 | 1,37% | 20.074.114,00 |
| 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% | 27.719.355,00 |
| 04.09.2024 | 8,84 | 9,07 | 8,62 | 8,65 | -3,57% | 24.526.243,00 |
| 03.09.2024 | 9,21 | 9,22 | 8,90 | 8,97 | -3,03% | 27.707.285,00 |
| 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% | 24.711.864,00 |
| 28.08.2024 | 9,45 | 9,48 | 9,14 | 9,38 | -0,74% | 24.787.052,00 |
| 27.08.2024 | 10,33 | 10,37 | 9,38 | 9,45 | -9,05% | 45.243.603,00 |
| 26.08.2024 | 10,35 | 10,60 | 10,28 | 10,39 | 0,87% | 15.856.620,00 |
| 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% | 17.203.887,00 |
| 21.08.2024 | 10,65 | 10,69 | 10,30 | 10,39 | -3,17% | 15.821.110,00 |
| 20.08.2024 | 10,83 | 10,90 | 10,68 | 10,73 | -1,11% | 12.712.372,00 |
| 19.08.2024 | 10,95 | 11,07 | 10,78 | 10,85 | -0,64% | 12.516.563,00 |
| 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% | 9.061.912,00 |
| 14.08.2024 | 10,60 | 10,66 | 10,42 | 10,43 | -1,23% | 8.272.360,00 |
| 13.08.2024 | 10,23 | 10,58 | 10,20 | 10,56 | 3,53% | 10.210.774,00 |
| 12.08.2024 | 10,71 | 10,73 | 10,19 | 10,20 | -4,49% | 14.091.595,00 |
| 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% | 10.187.103,00 |
| 07.08.2024 | 11,00 | 11,09 | 10,71 | 10,78 | -1,10% | 14.128.686,00 |
| 06.08.2024 | 10,72 | 11,23 | 10,65 | 10,90 | 1,58% | 13.152.182,00 |
| 05.08.2024 | 11,00 | 11,10 | 10,62 | 10,73 | -6,53% | 22.610.408,00 |
| 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% | 12.864.559,00 |