80,840$
-0,55%
Echtzeit-Aktienkurs McCormick & Company
Bid:
Ask:
Aktienkurse zur McCormick & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 81,99 | 82,90 | 80,57 | 80,84 | -0,55% | 4.776.160,00 |
| 02.04.2025 | 82,58 | 82,77 | 81,15 | 81,29 | -1,17% | 1.663.027,00 |
| 01.04.2025 | 82,54 | 82,85 | 80,92 | 82,25 | -0,07% | 2.104.304,00 |
| 31.03.2025 | 82,16 | 83,15 | 81,87 | 82,31 | 1,04% | 1.992.151,00 |
| 28.03.2025 | 81,75 | 82,20 | 81,00 | 81,46 | -0,21% | 1.493.614,00 |
| 27.03.2025 | 80,00 | 82,08 | 79,83 | 81,63 | 0,94% | 1.905.997,00 |
| 26.03.2025 | 80,36 | 81,39 | 79,67 | 80,87 | 0,80% | 2.774.776,00 |
| 25.03.2025 | 76,20 | 81,49 | 76,11 | 80,23 | -0,14% | 6.256.373,00 |
| 24.03.2025 | 79,36 | 80,79 | 78,76 | 80,34 | 0,21% | 2.651.861,00 |
| 21.03.2025 | 80,68 | 81,25 | 79,85 | 80,17 | -0,66% | 3.762.154,00 |
| 20.03.2025 | 81,53 | 81,53 | 80,11 | 80,70 | -0,79% | 1.629.994,00 |
| 19.03.2025 | 80,85 | 81,50 | 80,08 | 81,34 | 0,05% | 2.421.290,00 |
| 18.03.2025 | 81,73 | 82,07 | 81,02 | 81,30 | -0,68% | 1.492.618,00 |
| 17.03.2025 | 80,22 | 82,23 | 80,22 | 81,86 | 1,90% | 1.384.526,00 |
| 14.03.2025 | 80,30 | 80,66 | 79,70 | 80,33 | -0,50% | 2.138.557,00 |
| 13.03.2025 | 81,80 | 81,93 | 80,14 | 80,73 | -1,01% | 2.183.555,00 |
| 12.03.2025 | 82,03 | 82,59 | 81,12 | 81,55 | -1,96% | 2.521.444,00 |
| 11.03.2025 | 84,00 | 84,38 | 82,19 | 83,18 | -1,20% | 2.971.426,00 |
| 10.03.2025 | 83,16 | 86,24 | 83,16 | 84,19 | 1,90% | 4.376.204,00 |
| 07.03.2025 | 81,37 | 83,89 | 81,37 | 82,62 | 0,94% | 3.573.918,00 |
| 06.03.2025 | 82,85 | 82,89 | 81,26 | 81,85 | -1,06% | 1.735.144,00 |
| 05.03.2025 | 82,00 | 83,64 | 81,94 | 82,73 | 0,45% | 1.934.347,00 |
| 04.03.2025 | 85,59 | 85,78 | 82,34 | 82,36 | -2,80% | 2.452.059,00 |
| 03.03.2025 | 82,81 | 84,78 | 82,38 | 84,73 | 2,57% | 2.234.270,00 |
| 28.02.2025 | 82,52 | 83,36 | 81,35 | 82,61 | 1,19% | 2.001.830,00 |
| 27.02.2025 | 79,71 | 81,89 | 79,44 | 81,64 | 1,85% | 2.336.242,00 |
| 26.02.2025 | 82,29 | 83,22 | 79,72 | 80,16 | -3,19% | 2.140.826,00 |
| 25.02.2025 | 81,87 | 83,44 | 81,72 | 82,80 | 1,95% | 2.495.798,00 |
| 24.02.2025 | 79,87 | 82,52 | 79,43 | 81,22 | 1,35% | 2.988.718,00 |
| 21.02.2025 | 79,20 | 80,36 | 78,85 | 80,14 | 1,17% | 1.803.609,00 |
| 20.02.2025 | 78,39 | 79,35 | 78,19 | 79,21 | 0,70% | 1.401.632,00 |
| 19.02.2025 | 76,08 | 78,71 | 76,03 | 78,66 | 3,61% | 2.264.471,00 |
| 18.02.2025 | 76,62 | 76,85 | 75,66 | 75,92 | -1,35% | 1.421.638,00 |
| 14.02.2025 | 77,72 | 78,50 | 76,94 | 76,96 | -0,71% | 1.334.099,00 |
| 13.02.2025 | 77,02 | 77,59 | 76,47 | 77,51 | 0,85% | 1.301.060,00 |
| 12.02.2025 | 76,27 | 77,15 | 75,66 | 76,86 | -0,44% | 1.435.355,00 |
| 11.02.2025 | 76,65 | 77,29 | 75,66 | 77,20 | 0,69% | 1.808.751,00 |
| 10.02.2025 | 78,14 | 78,34 | 76,24 | 76,67 | -2,14% | 2.014.528,00 |
| 07.02.2025 | 77,52 | 78,46 | 77,15 | 78,35 | 1,35% | 1.263.405,00 |
| 06.02.2025 | 77,58 | 77,72 | 76,94 | 77,31 | 0,66% | 1.135.558,00 |
| 05.02.2025 | 76,64 | 77,03 | 76,19 | 76,80 | -0,10% | 1.440.353,00 |
| 04.02.2025 | 77,50 | 77,74 | 76,26 | 76,88 | -1,47% | 1.496.243,00 |
| 03.02.2025 | 77,20 | 78,27 | 76,51 | 78,03 | 1,04% | 1.903.819,00 |
| 31.01.2025 | 77,20 | 77,98 | 76,94 | 77,23 | -0,71% | 1.461.135,00 |
| 30.01.2025 | 77,16 | 78,00 | 76,94 | 77,78 | 1,10% | 1.270.022,00 |
| 29.01.2025 | 76,76 | 77,77 | 76,54 | 76,93 | 0,31% | 1.753.797,00 |
| 28.01.2025 | 76,87 | 78,12 | 76,49 | 76,69 | -0,34% | 1.973.442,00 |
| 27.01.2025 | 75,63 | 77,45 | 75,26 | 76,95 | 2,75% | 4.056.990,00 |
| 24.01.2025 | 74,39 | 75,34 | 74,10 | 74,89 | 0,17% | 2.628.795,00 |
| 23.01.2025 | 72,50 | 76,26 | 72,50 | 74,76 | 2,08% | 3.465.350,00 |
| 22.01.2025 | 74,21 | 74,52 | 73,14 | 73,24 | -1,36% | 2.025.858,00 |
| 21.01.2025 | 73,49 | 75,05 | 73,17 | 74,25 | 1,28% | 3.452.484,00 |
| 17.01.2025 | 73,72 | 73,90 | 73,01 | 73,31 | -0,42% | 1.845.006,00 |
| 16.01.2025 | 71,66 | 73,76 | 71,47 | 73,62 | 2,56% | 1.289.035,00 |
| 15.01.2025 | 71,92 | 72,31 | 70,87 | 71,78 | -0,15% | 2.167.396,00 |
| 14.01.2025 | 71,30 | 71,98 | 71,09 | 71,89 | 0,91% | 1.761.636,00 |
| 13.01.2025 | 71,11 | 71,59 | 70,05 | 71,24 | -0,21% | 3.292.792,00 |
| 10.01.2025 | 73,91 | 73,99 | 71,10 | 71,39 | -4,20% | 1.944.790,00 |
| 08.01.2025 | 74,54 | 74,77 | 73,78 | 74,52 | 0,27% | 1.456.812,00 |
| 07.01.2025 | 74,08 | 75,20 | 73,93 | 74,32 | 0,26% | 2.032.651,00 |
| 06.01.2025 | 75,19 | 75,91 | 74,02 | 74,13 | -2,27% | 1.956.806,00 |
| 03.01.2025 | 76,18 | 76,59 | 75,37 | 75,85 | -0,04% | 842.659,00 |
| 02.01.2025 | 76,25 | 77,00 | 75,87 | 75,88 | -0,47% | 1.060.660,00 |
| 31.12.2024 | 75,45 | 76,41 | 75,12 | 76,24 | 1,05% | 1.201.120,00 |
| 30.12.2024 | 76,24 | 76,54 | 75,26 | 75,45 | -2,08% | 1.583.354,00 |
| 27.12.2024 | 77,46 | 78,03 | 76,70 | 77,05 | -1,00% | 1.234.527,00 |
| 26.12.2024 | 77,73 | 78,54 | 77,68 | 77,83 | -0,26% | 1.920.776,00 |
| 24.12.2024 | 78,04 | 78,23 | 77,46 | 78,03 | -0,13% | 538.495,00 |
| 23.12.2024 | 78,50 | 79,05 | 77,28 | 78,13 | -0,93% | 1.300.903,00 |
| 20.12.2024 | 78,41 | 79,28 | 78,11 | 78,86 | 0,79% | 3.284.243,00 |
| 19.12.2024 | 78,18 | 79,19 | 77,96 | 78,24 | -1,17% | 1.383.085,00 |
| 18.12.2024 | 79,81 | 80,22 | 79,14 | 79,17 | -1,42% | 1.635.744,00 |
| 17.12.2024 | 79,55 | 81,12 | 79,43 | 80,31 | 0,17% | 2.489.652,00 |
| 16.12.2024 | 80,39 | 81,03 | 80,15 | 80,17 | -0,48% | 1.442.961,00 |
| 13.12.2024 | 81,13 | 81,41 | 80,13 | 80,56 | -1,04% | 1.431.792,00 |
| 12.12.2024 | 81,18 | 81,88 | 80,70 | 81,41 | 0,06% | 1.360.516,00 |
| 11.12.2024 | 81,77 | 82,13 | 80,90 | 81,36 | -0,71% | 1.509.783,00 |
| 10.12.2024 | 79,96 | 82,20 | 79,62 | 81,94 | 2,46% | 2.936.900,00 |
| 09.12.2024 | 78,49 | 79,98 | 78,49 | 79,97 | 3,19% | 2.709.712,00 |
| 06.12.2024 | 78,29 | 78,83 | 77,30 | 77,50 | -0,82% | 1.557.346,00 |
| 05.12.2024 | 77,25 | 78,33 | 77,05 | 78,14 | 0,80% | 1.690.188,00 |
| 04.12.2024 | 77,50 | 77,76 | 76,96 | 77,52 | -0,60% | 1.729.440,00 |
| 03.12.2024 | 78,53 | 78,55 | 77,54 | 77,99 | -0,48% | 1.382.418,00 |
| 02.12.2024 | 78,40 | 78,45 | 77,35 | 78,37 | -0,05% | 1.770.921,00 |
| 29.11.2024 | 78,08 | 78,70 | 77,58 | 78,41 | 0,80% | 839.285,00 |
| 27.11.2024 | 78,40 | 78,82 | 77,65 | 77,79 | -0,03% | 1.156.661,00 |
| 26.11.2024 | 77,60 | 78,10 | 77,03 | 77,81 | 0,69% | 1.239.331,00 |
| 25.11.2024 | 77,59 | 78,46 | 77,21 | 77,28 | -0,39% | 2.417.271,00 |
| 22.11.2024 | 78,23 | 78,79 | 77,27 | 77,58 | 0,58% | 1.335.014,00 |
| 20.11.2024 | 75,51 | 77,26 | 75,19 | 77,13 | 2,42% | 2.101.321,00 |
| 19.11.2024 | 74,39 | 75,59 | 73,92 | 75,31 | 0,92% | 1.906.483,00 |
| 18.11.2024 | 74,11 | 74,75 | 73,78 | 74,62 | 0,88% | 1.838.551,00 |
| 15.11.2024 | 74,74 | 74,74 | 72,51 | 73,97 | -1,27% | 3.075.722,00 |
| 14.11.2024 | 75,82 | 76,10 | 74,80 | 74,92 | -1,21% | 1.165.623,00 |
| 13.11.2024 | 76,50 | 76,68 | 75,56 | 75,84 | -0,98% | 1.451.790,00 |
| 12.11.2024 | 77,42 | 77,47 | 75,98 | 76,59 | -0,57% | 1.335.749,00 |
| 11.11.2024 | 77,37 | 77,81 | 76,64 | 77,03 | -0,59% | 1.182.000,00 |
| 08.11.2024 | 76,03 | 77,98 | 75,86 | 77,49 | 1,51% | 1.389.963,00 |
| 07.11.2024 | 76,80 | 77,29 | 76,15 | 76,34 | -0,42% | 1.946.093,00 |
| 06.11.2024 | 79,00 | 79,19 | 76,28 | 76,66 | -2,75% | 1.981.647,00 |