Walmart Inc. WMT
NASDAQ · Vereinigte Staaten · Einzelhandel
$104,47+0,55 (+0,52 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $103,92 | -2,70 % | $106,97 | $107,03 | $103,92 | 28,10M |
| 2026-09-29 | $106,80 | -1,78 % | $107,75 | $107,90 | $105,35 | 27,27M |
| 2026-09-28 | $108,73 | +0,69 % | $107,90 | $109,42 | $107,27 | 17,23M |
| 2026-09-25 | $107,98 | +0,36 % | $107,08 | $108,15 | $106,45 | 19,61M |
| 2026-09-24 | $107,59 | -2,66 % | $111,17 | $111,17 | $107,51 | 26,17M |
| 2026-09-23 | $110,53 | +0,37 % | $110,22 | $111,23 | $109,49 | 22,77M |
| 2026-09-22 | $110,12 | +2,49 % | $108,12 | $110,19 | $107,61 | 19,37M |
| 2026-09-21 | $107,44 | +0,67 % | $106,16 | $107,76 | $106,08 | 23,97M |
| 2026-09-18 | $106,73 | -0,06 % | $106,24 | $107,72 | $106,17 | 45,34M |
| 2026-09-17 | $106,79 | -0,66 % | $107,80 | $107,80 | $106,15 | 19,22M |
| 2026-09-16 | $107,50 | -0,55 % | $108,32 | $108,68 | $107,45 | 15,15M |
| 2026-09-15 | $108,09 | -0,91 % | $108,61 | $109,24 | $107,86 | 19,32M |
| 2026-09-14 | $109,08 | +1,80 % | $108,08 | $109,74 | $108,00 | 23,88M |
| 2026-09-11 | $107,15 | +1,34 % | $106,20 | $107,21 | $105,72 | 17,07M |
| 2026-09-10 | $105,73 | -0,09 % | $106,17 | $107,16 | $105,59 | 17,17M |
| 2026-09-09 | $105,83 | -0,21 % | $105,69 | $106,15 | $105,16 | 15,46M |
| 2026-09-08 | $106,05 | -1,02 % | $106,78 | $106,90 | $105,66 | 22,66M |
| 2026-09-04 | $107,14 | -1,18 % | $108,20 | $109,23 | $106,93 | 20,54M |
| 2026-09-03 | $108,42 | +2,20 % | $106,42 | $109,35 | $106,02 | 25,54M |
| 2026-09-02 | $106,09 | +0,16 % | $105,97 | $106,78 | $105,46 | 25,18M |
| 2026-09-01 | $105,92 | +1,00 % | $105,11 | $106,64 | $104,66 | 22,07M |
| 2026-08-31 | $104,87 | +1,73 % | $103,08 | $104,99 | $102,84 | 34,19M |
| 2026-08-28 | $103,09 | +0,45 % | $103,09 | $103,40 | $102,50 | 19,42M |
| 2026-08-27 | $102,63 | -1,64 % | $103,61 | $103,75 | $102,27 | 29,82M |
| 2026-08-26 | $104,34 | -0,99 % | $105,51 | $106,09 | $104,08 | 28,41M |
| 2026-08-25 | $105,38 | -1,04 % | $105,58 | $106,07 | $104,40 | 27,03M |
| 2026-08-24 | $106,49 | +2,69 % | $104,14 | $106,60 | $104,00 | 35,62M |
| 2026-08-21 | $103,70 | -0,13 % | $103,69 | $104,28 | $102,15 | 44,45M |
| 2026-08-20 | $103,84 | -9,15 % | $106,38 | $107,00 | $102,85 | 83,63M |
| 2026-08-19 | $114,30 | -0,78 % | $115,19 | $116,87 | $113,99 | 34,29M |
| 2026-08-18 | $115,20 | +0,76 % | $116,30 | $116,31 | $114,48 | 20,68M |
| 2026-08-17 | $114,33 | -0,82 % | $114,33 | $115,18 | $113,92 | 18,13M |
| 2026-08-14 | $115,27 | -0,39 % | $115,66 | $116,45 | $114,64 | 14,52M |
| 2026-08-13 | $115,72 | -0,25 % | $116,17 | $116,32 | $114,81 | 16,82M |
| 2026-08-12 | $116,01 | +2,43 % | $112,37 | $116,05 | $112,28 | 22,05M |
| 2026-08-11 | $113,26 | +0,53 % | $112,44 | $113,34 | $112,19 | 17,01M |
| 2026-08-10 | $112,66 | +0,72 % | $111,08 | $112,70 | $110,76 | 19,14M |
| 2026-08-07 | $111,85 | -0,20 % | $110,61 | $112,29 | $110,50 | 18,82M |
| 2026-08-06 | $112,07 | -0,24 % | $114,07 | $114,56 | $111,04 | 23,20M |
| 2026-08-05 | $112,34 | +0,71 % | $112,45 | $113,16 | $111,36 | 21,45M |
| 2026-08-04 | $111,55 | +0,76 % | $109,01 | $111,68 | $108,56 | 29,62M |
| 2026-08-03 | $110,71 | -0,44 % | $113,10 | $113,29 | $110,16 | 23,94M |
| 2026-07-31 | $111,20 | +0,09 % | $110,52 | $111,91 | $109,89 | 22,80M |
| 2026-07-30 | $111,10 | -2,73 % | $111,61 | $113,03 | $110,44 | 28,75M |
| 2026-07-29 | $114,22 | +0,99 % | $113,23 | $114,69 | $112,45 | 23,48M |
| 2026-07-28 | $113,10 | +1,22 % | $113,96 | $116,03 | $112,84 | 24,87M |
| 2026-07-27 | $111,74 | +2,07 % | $109,92 | $112,51 | $109,89 | 19,01M |
| 2026-07-24 | $109,47 | +0,99 % | $108,12 | $109,60 | $108,01 | 18,41M |
| 2026-07-23 | $108,40 | -0,85 % | $107,51 | $108,56 | $106,79 | 21,52M |
| 2026-07-22 | $109,33 | -0,96 % | $109,53 | $110,00 | $108,72 | 23,49M |
| 2026-07-21 | $110,39 | -1,61 % | $111,51 | $111,80 | $109,89 | 22,72M |
| 2026-07-20 | $112,20 | -1,79 % | $113,96 | $114,40 | $112,14 | 17,74M |
| 2026-07-17 | $114,24 | -0,62 % | $116,96 | $118,09 | $113,60 | 28,29M |
| 2026-07-16 | $114,95 | +2,15 % | $113,76 | $115,59 | $113,56 | 20,78M |
| 2026-07-15 | $112,53 | -1,03 % | $113,25 | $114,73 | $112,07 | 16,47M |
| 2026-07-14 | $113,70 | -0,94 % | $115,08 | $115,88 | $113,50 | 14,68M |
| 2026-07-13 | $114,78 | +0,77 % | $114,73 | $115,54 | $114,01 | 17,04M |
| 2026-07-10 | $113,90 | +1,51 % | $111,95 | $114,16 | $111,93 | 12,46M |
| 2026-07-09 | $112,21 | -0,79 % | $111,24 | $112,76 | $111,04 | 20,46M |
| 2026-07-08 | $113,10 | +1,40 % | $113,15 | $113,86 | $111,81 | 19,89M |
| 2026-07-07 | $111,54 | +0,80 % | $112,97 | $113,50 | $111,30 | 19,94M |
| 2026-07-06 | $110,65 | -1,06 % | $111,40 | $112,37 | $109,37 | 29,52M |
| 2026-07-02 | $111,84 | +2,78 % | $109,33 | $112,45 | $109,16 | 29,51M |
| 2026-07-01 | $108,82 | -3,92 % | $110,13 | $110,71 | $107,25 | 40,39M |
| 2026-06-30 | $113,26 | -1,17 % | $113,97 | $114,61 | $112,93 | 23,03M |
| 2026-06-29 | $114,60 | -0,94 % | $116,47 | $116,80 | $114,20 | 20,37M |
| 2026-06-26 | $115,69 | -0,08 % | $117,29 | $117,88 | $115,09 | 36,64M |
| 2026-06-25 | $115,78 | -2,71 % | $117,47 | $118,58 | $115,38 | 20,38M |
| 2026-06-24 | $119,00 | -0,35 % | $119,56 | $120,40 | $118,93 | 20,60M |
| 2026-06-23 | $119,42 | +1,91 % | $119,71 | $120,25 | $116,34 | 23,41M |
| 2026-06-22 | $117,18 | 0,00 % | $116,96 | $118,40 | $116,95 | 17,05M |
| 2026-06-18 | $117,18 | -0,80 % | $118,20 | $118,48 | $116,80 | 36,53M |
| 2026-06-17 | $118,13 | -2,40 % | $119,58 | $121,01 | $117,45 | 21,71M |
| 2026-06-16 | $121,03 | +0,17 % | $121,14 | $122,94 | $119,88 | 23,06M |
| 2026-06-15 | $120,82 | -0,18 % | $119,74 | $121,49 | $118,58 | 20,72M |
| 2026-06-12 | $121,04 | +0,45 % | $120,59 | $121,61 | $119,53 | 14,75M |
| 2026-06-11 | $120,50 | -0,07 % | $120,57 | $121,86 | $119,46 | 22,44M |
| 2026-06-10 | $120,59 | +1,44 % | $119,71 | $120,82 | $117,53 | 22,41M |
| 2026-06-09 | $118,88 | -0,79 % | $120,38 | $120,50 | $118,00 | 23,96M |
| 2026-06-08 | $119,83 | +0,80 % | $118,25 | $120,18 | $118,15 | 19,51M |
| 2026-06-05 | $118,88 | +0,97 % | $118,35 | $120,89 | $118,10 | 36,64M |
| 2026-06-04 | $117,74 | +0,73 % | $119,90 | $119,94 | $117,29 | 22,87M |
| 2026-06-03 | $116,89 | +3,39 % | $113,10 | $117,29 | $112,96 | 32,88M |
| 2026-06-02 | $113,06 | -1,34 % | $113,87 | $114,57 | $112,73 | 27,37M |
| 2026-06-01 | $114,60 | -0,99 % | $114,73 | $115,98 | $113,56 | 26,18M |
| 2026-05-29 | $115,75 | -2,65 % | $118,11 | $119,08 | $114,71 | 42,19M |
| 2026-05-28 | $118,90 | +0,30 % | $118,96 | $119,17 | $117,33 | 21,61M |
| 2026-05-27 | $118,54 | -0,03 % | $118,33 | $119,43 | $118,04 | 22,06M |
| 2026-05-26 | $118,57 | -1,41 % | $120,69 | $121,05 | $117,92 | 28,80M |
| 2026-05-22 | $120,27 | -0,88 % | $121,34 | $121,95 | $118,91 | 30,33M |