Deutsche Märkte schließen in 4 Stunden 58 Minuten

Walmart Inc. (WMT)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
149,89-1,76 (-1,16%)
Börsenschluss: 04:00PM EST
149,51 -0,38 (-0,25%)
Vorbörslich: 06:07AM EST
Zeitraum:
07. Dez. 2021 - 07. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Dez. 2022------
06. Dez. 2022151,20151,91149,21149,89149,896.874.700
05. Dez. 2022152,75153,00150,51151,65151,657.869.400
02. Dez. 2022151,48153,24151,48153,22153,226.910.600
01. Dez. 2022152,05153,61150,73153,37153,377.577.400
30. Nov. 2022152,61152,77151,20152,42152,4210.442.600
29. Nov. 2022153,03153,71152,55152,97152,974.613.900
28. Nov. 2022152,72154,64152,72153,51153,515.891.600
25. Nov. 2022152,12153,09151,86153,07153,072.925.800
23. Nov. 2022152,08153,37151,88152,42152,425.640.200
22. Nov. 2022152,00152,45151,12151,69151,695.632.800
21. Nov. 2022150,61152,14150,19151,15151,157.052.400
18. Nov. 2022149,67150,24148,77150,23150,236.329.000
17. Nov. 2022147,01148,73146,71148,00148,008.263.800
16. Nov. 2022147,88150,20147,12148,50148,5010.864.400
15. Nov. 2022145,61150,27144,55147,44147,4425.516.200
14. Nov. 2022141,64143,32138,27138,39138,3912.508.600
11. Nov. 2022142,67143,12139,99142,58142,586.423.600
10. Nov. 2022142,51142,69140,50142,36142,366.770.200
09. Nov. 2022142,76143,16139,21139,47139,475.310.700
08. Nov. 2022142,58144,07141,51142,79142,795.022.800
07. Nov. 2022141,26142,97141,26142,45142,453.788.000
04. Nov. 2022142,03142,21138,79140,97140,974.889.800
03. Nov. 2022139,51141,71139,08140,72140,723.658.800
02. Nov. 2022141,16143,57140,70140,75140,755.174.000
01. Nov. 2022142,97143,55141,50141,69141,694.938.100
31. Okt. 2022142,34143,07141,77142,33142,337.524.000
28. Okt. 2022140,05142,90140,04142,51142,514.549.400
27. Okt. 2022141,01142,10140,29140,73140,735.534.300
26. Okt. 2022140,36142,04139,82141,14141,146.918.100
25. Okt. 2022139,09140,44138,32140,07140,075.017.100
24. Okt. 2022137,45140,48137,13139,41139,416.268.900
21. Okt. 2022134,81137,41134,00136,80136,806.044.900
20. Okt. 2022133,98135,40133,65134,09134,094.251.600
19. Okt. 2022134,33134,73132,97133,76133,763.779.800
18. Okt. 2022133,43135,10133,33134,14134,145.614.100
17. Okt. 2022130,96132,83130,59131,37131,375.937.500
14. Okt. 2022132,44133,22130,05130,43130,435.547.000
13. Okt. 2022129,28132,94128,37132,28132,286.848.500
12. Okt. 2022133,01134,77130,97131,17131,175.649.200
11. Okt. 2022129,51133,80129,46132,67132,677.092.000
10. Okt. 2022129,53129,93128,28129,32129,323.803.900
07. Okt. 2022131,31131,65128,07128,56128,565.693.500
06. Okt. 2022133,08134,48131,58131,68131,684.733.500
05. Okt. 2022133,76134,62132,51132,92132,924.851.300
04. Okt. 2022133,86135,20133,37134,25134,255.378.100
03. Okt. 2022130,24132,79130,01132,53132,535.858.300
30. Sept. 2022132,24132,36129,70129,70129,706.534.100
29. Sept. 2022133,50134,12131,63132,25132,255.080.500
28. Sept. 2022131,41133,65129,72133,11133,115.612.800
27. Sept. 2022132,23133,43130,30130,95130,955.723.900
26. Sept. 2022128,75132,14128,27131,31131,317.670.400
23. Sept. 2022132,87133,18128,77130,06130,069.065.100
22. Sept. 2022134,57134,72132,84133,39133,395.581.500
21. Sept. 2022135,44137,45134,62134,77134,778.301.200
20. Sept. 2022133,48133,88132,54133,55133,554.654.500
19. Sept. 2022132,82134,76132,47134,33134,335.617.700
16. Sept. 2022132,00134,55131,28133,19133,1913.958.100
15. Sept. 2022135,05135,15132,97133,47133,476.729.800
14. Sept. 2022135,63136,53134,10134,92134,926.644.900
13. Sept. 2022136,86137,95134,81135,22135,225.895.800
12. Sept. 2022137,08138,25136,97138,07138,074.761.500
09. Sept. 2022136,30137,50136,13136,84136,845.380.200
08. Sept. 2022135,40136,87134,88136,43136,435.652.000
07. Sept. 2022133,06135,97132,74135,74135,745.686.300
06. Sept. 2022133,05133,62130,72132,34132,347.299.900
02. Sept. 2022134,85135,67132,44133,00133,005.744.800
01. Sept. 2022132,54135,14132,40134,48134,487.247.300
31. Aug. 2022132,78133,79131,93132,55132,557.486.900
30. Aug. 2022133,34133,65131,74132,48132,484.822.700
29. Aug. 2022130,83133,87130,59132,88132,885.793.900
26. Aug. 2022136,11136,83131,51131,60131,607.110.600
25. Aug. 2022135,28135,99135,03135,87135,876.471.500
24. Aug. 2022134,35135,29133,60134,97134,975.255.500
23. Aug. 2022134,61134,96133,21134,00134,005.651.700
22. Aug. 2022136,20136,72134,44134,57134,576.222.400
19. Aug. 2022138,92139,07136,91137,02137,027.639.600
18. Aug. 2022139,53140,42138,50139,07139,076.399.200
17. Aug. 2022138,57142,72138,40139,52139,5213.930.700
16. Aug. 2022138,90140,93138,19139,37139,3730.591.100
15. Aug. 2022131,63133,57131,36132,60132,608.838.700
12. Aug. 2022130,00132,84129,82132,22132,228.875.000
11. Aug. 2022129,70130,37128,60129,82129,827.951.500
10. Aug. 2022130,00130,15128,39129,14129,148.417.000
09. Aug. 2022127,89128,97127,21128,87128,876.441.700
08. Aug. 2022126,65128,21126,61127,61127,616.058.400
05. Aug. 2022125,51126,81125,12126,58126,5810.669.000
04. Aug. 2022130,67130,80125,33125,57125,5717.702.000
03. Aug. 2022132,16132,94129,86130,50130,5010.667.700
02. Aug. 2022133,15133,71131,40132,68132,686.565.000
01. Aug. 2022131,06134,23131,00132,54132,548.332.100
29. Juli 2022128,32132,26128,01132,05132,0510.047.300
28. Juli 2022126,27130,51126,27129,75129,7511.087.400
27. Juli 2022121,24126,77121,03126,59126,5914.053.200
26. Juli 2022121,13122,69120,06121,98121,9831.797.200
25. Juli 2022132,39132,70131,46132,02132,026.845.100
22. Juli 2022132,54133,39131,23132,21132,214.538.800
21. Juli 2022130,68132,56130,50132,55132,556.254.900
20. Juli 2022130,51131,31129,50130,64130,646.188.300
19. Juli 2022129,39129,96128,60129,56129,565.665.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...