16,233$
5,48%
Echtzeit-Aktienkurs Walgreens Boots Alliance
Bid:
Ask:
Aktienkurse zur Walgreens Boots Alliance Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 15,35 | 16,34 | 15,34 | 16,22 | 5,39% | 29.415.234,00 |
30.05.2024 | 14,92 | 15,56 | 14,88 | 15,39 | 3,36% | 12.134.349,00 |
29.05.2024 | 15,19 | 15,25 | 14,62 | 14,89 | -3,19% | 21.387.712,00 |
28.05.2024 | 16,03 | 16,04 | 15,34 | 15,38 | -4,05% | 20.137.090,00 |
24.05.2024 | 16,05 | 16,22 | 15,98 | 16,03 | 0,50% | 10.555.516,00 |
23.05.2024 | 16,40 | 16,40 | 15,89 | 15,95 | -3,16% | 16.012.313,00 |
22.05.2024 | 16,55 | 16,74 | 16,31 | 16,47 | -1,26% | 12.099.514,00 |
21.05.2024 | 17,75 | 17,81 | 16,55 | 16,68 | -6,40% | 25.075.353,00 |
20.05.2024 | 17,97 | 18,17 | 17,76 | 17,82 | -1,98% | 6.923.949,00 |
17.05.2024 | 18,34 | 18,45 | 18,08 | 18,18 | -0,87% | 7.482.647,00 |
16.05.2024 | 17,98 | 18,36 | 17,83 | 18,34 | 2,52% | 7.256.958,00 |
15.05.2024 | 18,41 | 18,53 | 17,80 | 17,89 | -2,51% | 7.951.140,00 |
14.05.2024 | 18,54 | 18,83 | 18,09 | 18,35 | 1,27% | 10.081.909,00 |
13.05.2024 | 17,25 | 18,65 | 17,23 | 18,12 | 5,41% | 17.992.970,00 |
10.05.2024 | 17,26 | 17,42 | 17,12 | 17,19 | -0,41% | 8.742.861,00 |
09.05.2024 | 17,25 | 17,35 | 17,13 | 17,26 | 0,17% | 6.182.020,00 |
08.05.2024 | 17,25 | 17,37 | 17,21 | 17,23 | -0,69% | 7.197.816,00 |
07.05.2024 | 17,28 | 17,57 | 17,25 | 17,35 | 0,52% | 8.930.809,00 |
06.05.2024 | 17,84 | 17,93 | 17,24 | 17,26 | -3,09% | 11.521.533,00 |
03.05.2024 | 17,76 | 18,01 | 17,68 | 17,81 | 1,57% | 7.528.623,00 |
02.05.2024 | 17,50 | 17,68 | 17,28 | 17,54 | 1,12% | 7.865.018,00 |
01.05.2024 | 17,41 | 17,68 | 17,25 | 17,34 | -2,20% | 10.838.830,00 |
30.04.2024 | 17,89 | 17,91 | 17,50 | 17,73 | -1,61% | 8.256.751,00 |
29.04.2024 | 17,74 | 18,03 | 17,74 | 18,02 | 1,81% | 6.688.832,00 |
26.04.2024 | 17,50 | 17,95 | 17,49 | 17,70 | 0,57% | 6.592.036,00 |
25.04.2024 | 17,74 | 17,89 | 17,53 | 17,60 | -1,18% | 7.865.519,00 |
24.04.2024 | 17,81 | 17,98 | 17,62 | 17,81 | -1,33% | 10.269.708,00 |
23.04.2024 | 18,13 | 18,46 | 18,03 | 18,05 | -0,91% | 7.297.016,00 |
22.04.2024 | 18,33 | 18,35 | 18,00 | 18,22 | -0,14% | 7.640.578,00 |
19.04.2024 | 17,58 | 18,28 | 17,56 | 18,24 | 3,70% | 10.870.856,00 |
18.04.2024 | 17,68 | 17,73 | 17,51 | 17,59 | -0,17% | 6.754.772,00 |
17.04.2024 | 17,77 | 17,86 | 17,53 | 17,62 | -0,11% | 7.699.264,00 |
16.04.2024 | 17,66 | 17,83 | 17,54 | 17,64 | -0,11% | 8.548.380,00 |
15.04.2024 | 17,90 | 18,17 | 17,54 | 17,66 | -1,06% | 10.501.963,00 |
12.04.2024 | 17,94 | 17,98 | 17,70 | 17,85 | -1,34% | 12.537.841,00 |
11.04.2024 | 18,05 | 18,18 | 17,76 | 18,09 | 0,29% | 13.673.968,00 |
10.04.2024 | 18,78 | 18,79 | 17,86 | 18,04 | -5,99% | 24.397.414,00 |
09.04.2024 | 19,22 | 19,38 | 19,07 | 19,19 | 0,05% | 11.106.990,00 |
08.04.2024 | 19,20 | 19,48 | 19,04 | 19,18 | 0,26% | 11.578.425,00 |
05.04.2024 | 18,81 | 19,24 | 18,63 | 19,13 | 0,79% | 10.007.876,00 |
04.04.2024 | 18,59 | 19,08 | 18,52 | 18,98 | 2,64% | 14.574.402,00 |
03.04.2024 | 18,75 | 19,17 | 18,49 | 18,49 | -1,20% | 21.358.515,00 |
02.04.2024 | 19,55 | 19,62 | 18,67 | 18,72 | -4,22% | 28.791.387,00 |
01.04.2024 | 21,57 | 21,74 | 19,50 | 19,54 | -9,91% | 36.186.109,00 |
28.03.2024 | 20,60 | 22,05 | 20,55 | 21,69 | 3,19% | 32.886.762,00 |
27.03.2024 | 20,62 | 21,09 | 20,58 | 21,02 | 2,49% | 12.394.434,00 |
26.03.2024 | 20,30 | 20,65 | 20,29 | 20,51 | -0,58% | 10.183.307,00 |
25.03.2024 | 20,67 | 21,06 | 20,57 | 20,63 | 0,24% | 10.464.140,00 |
22.03.2024 | 20,86 | 21,05 | 20,57 | 20,58 | -1,06% | 8.225.702,00 |
21.03.2024 | 21,01 | 21,15 | 20,72 | 20,80 | -1,38% | 7.845.617,00 |
20.03.2024 | 20,63 | 21,15 | 20,55 | 21,09 | 1,83% | 7.706.238,00 |
19.03.2024 | 20,55 | 20,92 | 20,55 | 20,71 | 0,10% | 8.648.456,00 |
18.03.2024 | 20,68 | 20,94 | 20,53 | 20,69 | -0,62% | 7.081.082,00 |
15.03.2024 | 20,57 | 21,09 | 20,51 | 20,82 | 0,97% | 15.864.922,00 |
14.03.2024 | 20,91 | 21,06 | 20,46 | 20,62 | -2,04% | 10.760.860,00 |
13.03.2024 | 20,92 | 21,42 | 20,91 | 21,05 | -1,08% | 8.150.994,00 |
12.03.2024 | 21,68 | 21,74 | 21,17 | 21,28 | -1,21% | 6.887.652,00 |
11.03.2024 | 21,13 | 21,80 | 21,07 | 21,54 | 1,80% | 9.877.592,00 |
08.03.2024 | 21,01 | 21,33 | 20,83 | 21,16 | 1,05% | 9.319.491,00 |
07.03.2024 | 21,01 | 21,23 | 20,78 | 20,94 | 0,24% | 6.352.132,00 |
06.03.2024 | 21,12 | 21,18 | 20,76 | 20,89 | -0,62% | 7.359.274,00 |
05.03.2024 | 20,52 | 21,22 | 20,42 | 21,02 | 2,14% | 10.501.126,00 |
04.03.2024 | 21,24 | 21,38 | 20,55 | 20,58 | -4,23% | 10.809.021,00 |
01.03.2024 | 21,19 | 21,62 | 20,91 | 21,49 | 1,08% | 7.565.813,00 |
29.02.2024 | 21,28 | 21,40 | 21,06 | 21,26 | 0,47% | 11.555.023,00 |
28.02.2024 | 21,55 | 21,68 | 21,08 | 21,16 | -2,13% | 8.841.208,00 |
27.02.2024 | 21,09 | 21,63 | 21,01 | 21,62 | 3,00% | 9.054.971,00 |
26.02.2024 | 21,58 | 21,58 | 20,96 | 20,99 | -3,41% | 13.650.240,00 |
23.02.2024 | 21,50 | 21,93 | 21,41 | 21,73 | 0,74% | 31.886.666,00 |
22.02.2024 | 21,62 | 21,65 | 21,20 | 21,57 | -0,87% | 11.972.550,00 |
21.02.2024 | 21,70 | 21,87 | 21,40 | 21,76 | -2,55% | 15.247.366,00 |
20.02.2024 | 21,77 | 22,47 | 21,76 | 22,33 | 1,59% | 10.856.519,00 |
16.02.2024 | 21,99 | 22,11 | 21,78 | 21,98 | -1,42% | 10.218.327,00 |
15.02.2024 | 21,62 | 22,38 | 21,62 | 22,30 | 3,51% | 8.139.306,00 |
14.02.2024 | 21,60 | 21,93 | 21,42 | 21,54 | -0,09% | 9.077.466,00 |
13.02.2024 | 22,55 | 22,55 | 21,34 | 21,56 | -4,73% | 14.710.904,00 |
12.02.2024 | 22,35 | 22,96 | 22,25 | 22,63 | 1,75% | 8.902.987,00 |
09.02.2024 | 22,52 | 22,63 | 22,16 | 22,24 | -1,37% | 8.947.670,00 |
08.02.2024 | 22,81 | 22,92 | 22,47 | 22,55 | -1,14% | 8.030.896,00 |
07.02.2024 | 23,25 | 23,77 | 22,78 | 22,81 | -1,26% | 9.146.256,00 |
06.02.2024 | 22,12 | 23,16 | 22,01 | 23,10 | 4,29% | 10.286.273,00 |
05.02.2024 | 22,46 | 22,52 | 21,80 | 22,15 | -2,16% | 12.111.062,00 |
02.02.2024 | 23,04 | 23,07 | 22,47 | 22,64 | -2,60% | 11.317.626,00 |
01.02.2024 | 22,71 | 23,35 | 22,29 | 23,25 | 2,99% | 14.326.550,00 |
31.01.2024 | 22,84 | 23,32 | 22,47 | 22,57 | -0,83% | 60.298.070,00 |
30.01.2024 | 22,58 | 23,00 | 22,42 | 22,76 | 0,18% | 11.689.081,00 |
29.01.2024 | 22,85 | 22,86 | 22,33 | 22,72 | -0,57% | 12.197.393,00 |
26.01.2024 | 23,17 | 23,43 | 22,78 | 22,85 | -1,15% | 10.150.179,00 |
25.01.2024 | 22,52 | 23,12 | 22,07 | 23,12 | 3,38% | 14.707.670,00 |
24.01.2024 | 22,88 | 22,94 | 22,29 | 22,36 | -0,97% | 9.246.364,00 |
23.01.2024 | 22,74 | 22,99 | 22,24 | 22,58 | 0,09% | 10.346.825,00 |
22.01.2024 | 22,01 | 22,62 | 21,76 | 22,56 | 2,55% | 10.663.613,00 |
19.01.2024 | 22,06 | 22,17 | 21,58 | 22,00 | -0,68% | 13.817.112,00 |
18.01.2024 | 22,09 | 22,20 | 21,72 | 22,15 | -0,09% | 12.751.548,00 |
17.01.2024 | 22,63 | 22,79 | 22,03 | 22,17 | -3,06% | 13.067.863,00 |
16.01.2024 | 23,17 | 23,22 | 22,68 | 22,87 | -1,72% | 13.652.579,00 |
12.01.2024 | 23,97 | 24,20 | 23,18 | 23,27 | -3,20% | 17.446.911,00 |
11.01.2024 | 24,50 | 24,93 | 23,98 | 24,04 | -2,59% | 15.428.075,00 |
10.01.2024 | 25,31 | 25,33 | 24,44 | 24,68 | -2,76% | 15.365.219,00 |
09.01.2024 | 25,50 | 25,63 | 24,83 | 25,38 | -0,98% | 17.941.737,00 |