49,790$
-1,60%
Echtzeit-Aktienkurs McCormick & Company
Bid:
Ask:
Aktienkurse zur McCormick & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 49,35 | 49,79 | 49,35 | 49,79 | -1,60% | 32.185,00 |
| 04.11.2026 | 50,28 | 50,95 | 50,28 | 50,60 | 6,15% | 22.192,00 |
| 03.11.2026 | 48,91 | 48,91 | 47,67 | 47,67 | -1,84% | 7.518,00 |
| 02.11.2026 | 47,65 | 48,68 | 47,62 | 48,57 | 2,39% | 68.920,00 |
| 30.10.2026 | 48,06 | 48,06 | 47,43 | 47,43 | 3,56% | 41.561,00 |
| 28.10.2026 | 46,21 | 46,36 | 45,60 | 45,80 | -3,78% | 11.430,00 |
| 27.10.2026 | 47,80 | 47,81 | 47,44 | 47,60 | -0,23% | 11.436,00 |
| 26.10.2026 | 48,12 | 48,18 | 47,67 | 47,71 | -0,08% | 2.666,00 |
| 23.10.2026 | 48,49 | 49,27 | 47,62 | 47,75 | -1,61% | 76.144,00 |
| 22.10.2026 | 48,64 | 48,64 | 48,27 | 48,53 | 2,19% | 29.592,00 |
| 21.10.2026 | 47,49 | 47,49 | 47,49 | 47,49 | 0,00% | 68.657,00 |
| 20.10.2026 | 47,91 | 48,09 | 47,49 | 47,49 | 2,57% | 654,00 |
| 19.10.2026 | 46,30 | 46,30 | 46,30 | 46,30 | -1,07% | 17,00 |
| 16.10.2026 | 49,06 | 49,06 | 46,80 | 46,80 | 0,60% | 2.880,00 |
| 15.10.2026 | 46,08 | 46,52 | 46,08 | 46,52 | 2,33% | 617,00 |
| 14.10.2026 | 45,46 | 45,46 | 45,46 | 45,46 | -0,61% | 171,00 |
| 13.10.2026 | 45,45 | 45,75 | 45,45 | 45,74 | -2,12% | 2.224,00 |
| 12.10.2026 | 46,93 | 47,27 | 46,35 | 46,73 | 1,17% | 1.948,00 |
| 09.10.2026 | 46,75 | 46,75 | 45,95 | 46,19 | -1,87% | 1.891,00 |
| 08.10.2026 | 47,19 | 47,19 | 46,69 | 47,07 | 0,88% | 1.164,00 |
| 07.10.2026 | 47,20 | 47,20 | 46,12 | 46,66 | 0,39% | 1.377,00 |
| 06.10.2026 | 46,14 | 46,48 | 46,14 | 46,48 | 0,87% | 1.057,00 |
| 05.10.2026 | 46,73 | 46,73 | 45,41 | 46,08 | 0,46% | 9.624,00 |
| 02.10.2026 | 44,95 | 46,84 | 44,95 | 45,87 | 1,46% | 1.191,00 |
| 01.10.2026 | 45,87 | 46,00 | 45,17 | 45,21 | -3,15% | 27.715,00 |
| 30.09.2026 | 48,51 | 48,51 | 46,25 | 46,68 | -5,75% | 40.908,00 |
| 29.09.2026 | 50,58 | 50,58 | 49,20 | 49,53 | -0,42% | 294,00 |
| 28.09.2026 | 49,16 | 49,74 | 49,16 | 49,74 | 1,20% | 3.177,00 |
| 24.09.2026 | 49,54 | 49,75 | 49,15 | 49,15 | -3,04% | 1.138,00 |
| 23.09.2026 | 50,50 | 50,69 | 49,70 | 50,69 | -0,02% | 477.242,00 |
| 22.09.2026 | 50,70 | 50,70 | 50,70 | 50,70 | 0,70% | 76,00 |
| 21.09.2026 | 50,35 | 50,35 | 50,35 | 50,35 | 0,60% | 250,00 |
| 18.09.2026 | 51,73 | 51,78 | 50,05 | 50,05 | -3,93% | 11.485,00 |
| 17.09.2026 | 52,24 | 52,36 | 51,87 | 52,10 | -0,39% | 575,00 |
| 16.09.2026 | 52,77 | 52,77 | 52,31 | 52,31 | -0,11% | 5.170,00 |
| 15.09.2026 | 53,03 | 53,03 | 52,37 | 52,37 | -0,31% | 1.262,00 |
| 14.09.2026 | 55,35 | 55,35 | 52,53 | 52,53 | -6,21% | 10.208,00 |
| 11.09.2026 | 58,49 | 60,03 | 56,01 | 56,01 | -3,61% | 6.016,00 |
| 10.09.2026 | 58,99 | 58,99 | 53,20 | 58,11 | 2,56% | 7.596,00 |
| 09.09.2026 | 52,51 | 58,57 | 51,51 | 56,66 | 6,99% | 18.522,00 |
| 08.09.2026 | 53,00 | 53,01 | 51,16 | 52,96 | 1,79% | 17.622,00 |
| 04.09.2026 | 52,03 | 52,03 | 52,03 | 52,03 | -1,63% | 2.075,00 |
| 03.09.2026 | 52,32 | 52,89 | 52,32 | 52,89 | -2,18% | 436,00 |
| 02.09.2026 | 54,07 | 54,07 | 54,07 | 54,07 | -0,60% | 90,00 |
| 01.09.2026 | 54,40 | 54,40 | 54,14 | 54,40 | 0,84% | 33,00 |
| 31.08.2026 | 54,01 | 55,99 | 53,94 | 53,94 | -2,77% | 125,00 |
| 28.08.2026 | 55,48 | 55,48 | 55,48 | 55,48 | 2,22% | 260,00 |
| 27.08.2026 | 54,24 | 54,27 | 54,24 | 54,27 | -1,81% | 289,00 |
| 25.08.2026 | 55,27 | 55,27 | 55,27 | 55,27 | -0,25% | 123,00 |
| 21.08.2026 | 55,41 | 55,41 | 55,41 | 55,41 | -0,22% | 2.860,00 |
| 20.08.2026 | 55,53 | 55,53 | 55,53 | 55,53 | -1,14% | 6.300,00 |
| 19.08.2026 | 56,17 | 56,17 | 56,17 | 56,17 | 0,30% | 27,00 |
| 18.08.2026 | 55,30 | 56,00 | 55,30 | 56,00 | 2,45% | 6.689,00 |