47,900$
-1,22%
Echtzeit-Aktienkurs McCormick & Co. Inc.
Bid:
Ask:
Aktienkurse zur McCormick & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 48,08 | 48,60 | 47,70 | 47,90 | -1,22% | 4.813.723,00 |
| 06.05.2026 | 49,14 | 49,45 | 48,41 | 48,49 | 0,00% | 3.935.323,00 |
| 05.05.2026 | 47,88 | 49,15 | 47,30 | 48,49 | 0,98% | 2.890.498,00 |
| 04.05.2026 | 50,03 | 50,07 | 48,00 | 48,02 | -4,42% | 3.845.074,00 |
| 01.05.2026 | 51,00 | 51,30 | 49,98 | 50,24 | -1,18% | 2.902.078,00 |
| 30.04.2026 | 50,40 | 51,15 | 50,03 | 50,84 | 0,59% | 4.462.264,00 |
| 29.04.2026 | 51,22 | 51,39 | 49,98 | 50,54 | -1,17% | 2.411.976,00 |
| 28.04.2026 | 51,22 | 51,81 | 50,63 | 51,14 | 1,47% | 3.026.170,00 |
| 27.04.2026 | 51,28 | 51,85 | 50,21 | 50,40 | -2,19% | 3.703.995,00 |
| 24.04.2026 | 51,89 | 52,53 | 51,30 | 51,53 | -0,69% | 1.994.627,00 |
| 23.04.2026 | 51,72 | 52,35 | 51,40 | 51,89 | 0,82% | 2.608.046,00 |
| 22.04.2026 | 52,04 | 52,59 | 51,23 | 51,47 | -0,98% | 3.299.295,00 |
| 21.04.2026 | 52,84 | 53,05 | 51,67 | 51,98 | -1,65% | 2.856.324,00 |
| 20.04.2026 | 53,68 | 53,70 | 52,28 | 52,85 | -2,72% | 4.938.656,00 |
| 17.04.2026 | 53,01 | 54,50 | 53,01 | 54,33 | 1,99% | 3.492.437,00 |
| 16.04.2026 | 53,46 | 53,99 | 52,64 | 53,27 | -0,13% | 3.970.920,00 |
| 15.04.2026 | 53,85 | 53,85 | 52,88 | 53,34 | -0,93% | 3.286.317,00 |
| 14.04.2026 | 53,57 | 54,70 | 53,18 | 53,84 | -0,50% | 4.456.772,00 |
| 13.04.2026 | 53,71 | 54,71 | 52,84 | 54,11 | 0,74% | 5.914.430,00 |
| 10.04.2026 | 51,69 | 53,91 | 51,57 | 53,71 | 4,41% | 7.435.083,00 |
| 09.04.2026 | 50,30 | 51,62 | 49,65 | 51,44 | 1,84% | 5.786.647,00 |
| 08.04.2026 | 51,68 | 51,98 | 50,39 | 50,51 | -1,00% | 6.066.383,00 |
| 07.04.2026 | 50,83 | 51,50 | 50,50 | 51,02 | 0,43% | 4.187.125,00 |
| 06.04.2026 | 48,79 | 51,09 | 48,58 | 50,80 | 3,99% | 5.456.522,00 |
| 02.04.2026 | 48,00 | 48,85 | 47,52 | 48,85 | 0,97% | 6.332.062,00 |
| 01.04.2026 | 50,25 | 50,98 | 48,05 | 48,38 | -4,08% | 11.360.464,00 |
| 31.03.2026 | 50,27 | 52,27 | 48,31 | 50,44 | -6,11% | 12.074.148,00 |
| 30.03.2026 | 53,08 | 54,01 | 52,50 | 53,72 | 1,22% | 5.534.734,00 |
| 27.03.2026 | 51,72 | 54,03 | 51,50 | 53,07 | 2,89% | 4.855.249,00 |
| 26.03.2026 | 52,40 | 53,26 | 51,50 | 51,58 | -2,27% | 4.038.036,00 |
| 25.03.2026 | 52,39 | 52,79 | 51,29 | 52,78 | 1,29% | 4.175.002,00 |
| 24.03.2026 | 53,02 | 53,74 | 51,80 | 52,11 | -2,14% | 3.682.687,00 |
| 23.03.2026 | 54,18 | 54,35 | 53,00 | 53,25 | 0,04% | 4.406.562,00 |
| 20.03.2026 | 54,10 | 54,30 | 52,63 | 53,23 | -1,52% | 10.569.935,00 |
| 19.03.2026 | 55,23 | 55,33 | 53,59 | 54,05 | -1,83% | 4.215.503,00 |
| 18.03.2026 | 56,82 | 56,88 | 55,04 | 55,06 | -3,54% | 2.758.123,00 |
| 17.03.2026 | 57,94 | 58,00 | 56,99 | 57,08 | -1,06% | 2.438.562,00 |
| 16.03.2026 | 58,70 | 58,70 | 56,68 | 57,69 | -1,03% | 3.638.749,00 |
| 13.03.2026 | 58,08 | 59,04 | 57,92 | 58,29 | 1,69% | 2.998.901,00 |
| 12.03.2026 | 59,44 | 59,95 | 57,29 | 57,32 | -4,36% | 5.445.360,00 |
| 11.03.2026 | 62,77 | 63,03 | 59,82 | 59,93 | -5,46% | 3.691.682,00 |
| 10.03.2026 | 63,87 | 64,44 | 62,88 | 63,39 | -1,23% | 2.007.394,00 |
| 09.03.2026 | 63,92 | 64,81 | 63,50 | 64,18 | -1,03% | 2.059.400,00 |
| 06.03.2026 | 65,23 | 65,54 | 63,71 | 64,85 | -0,64% | 2.060.961,00 |
| 05.03.2026 | 64,97 | 65,83 | 64,64 | 65,27 | -0,65% | 2.121.897,00 |
| 04.03.2026 | 67,89 | 67,89 | 65,33 | 65,70 | -2,91% | 3.069.615,00 |
| 03.03.2026 | 69,90 | 69,90 | 67,47 | 67,67 | -3,19% | 2.991.595,00 |
| 02.03.2026 | 70,50 | 70,75 | 68,84 | 69,90 | -1,60% | 1.990.492,00 |
| 27.02.2026 | 69,58 | 71,33 | 69,22 | 71,04 | 2,57% | 3.722.172,00 |
| 26.02.2026 | 69,56 | 70,13 | 68,58 | 69,26 | 0,33% | 1.923.539,00 |
| 25.02.2026 | 69,60 | 70,00 | 68,26 | 69,03 | -1,39% | 2.321.594,00 |
| 24.02.2026 | 70,16 | 70,48 | 69,37 | 70,00 | 0,68% | 1.506.315,00 |
| 23.02.2026 | 67,75 | 69,91 | 67,53 | 69,53 | 1,50% | 2.965.823,00 |
| 20.02.2026 | 68,99 | 69,40 | 68,19 | 68,50 | 0,01% | 3.804.656,00 |
| 19.02.2026 | 70,16 | 70,68 | 68,41 | 68,49 | -2,19% | 3.195.665,00 |
| 18.02.2026 | 69,46 | 70,26 | 69,36 | 70,02 | 1,20% | 2.940.851,00 |
| 17.02.2026 | 71,61 | 71,83 | 67,77 | 69,19 | -3,22% | 4.155.979,00 |
| 13.02.2026 | 71,63 | 72,41 | 70,81 | 71,49 | -0,22% | 4.075.317,00 |
| 12.02.2026 | 70,70 | 72,15 | 70,16 | 71,65 | 1,59% | 3.869.538,00 |
| 11.02.2026 | 68,78 | 70,59 | 68,31 | 70,53 | 2,28% | 3.097.296,00 |
| 10.02.2026 | 68,09 | 69,06 | 67,55 | 68,96 | 1,67% | 2.829.727,00 |
| 09.02.2026 | 67,84 | 68,24 | 66,66 | 67,83 | 0,61% | 2.417.720,00 |
| 06.02.2026 | 66,84 | 68,36 | 66,60 | 67,42 | 0,66% | 3.563.339,00 |
| 05.02.2026 | 66,99 | 67,34 | 65,78 | 66,98 | 0,60% | 4.389.319,00 |
| 04.02.2026 | 63,74 | 66,60 | 63,74 | 66,58 | 5,20% | 5.316.954,00 |
| 03.02.2026 | 60,26 | 63,35 | 60,15 | 63,29 | 3,58% | 4.506.923,00 |
| 02.02.2026 | 61,82 | 62,02 | 60,74 | 61,10 | -1,18% | 4.063.315,00 |
| 30.01.2026 | 61,41 | 61,93 | 60,80 | 61,83 | 0,83% | 4.798.844,00 |
| 29.01.2026 | 61,99 | 62,31 | 61,15 | 61,32 | -0,87% | 2.741.433,00 |
| 28.01.2026 | 63,21 | 63,62 | 61,45 | 61,86 | -2,44% | 4.099.566,00 |
| 27.01.2026 | 60,86 | 63,43 | 60,53 | 63,41 | 4,00% | 6.230.636,00 |
| 26.01.2026 | 61,15 | 61,80 | 60,79 | 60,97 | -0,38% | 4.260.873,00 |
| 22.01.2026 | 63,29 | 65,72 | 60,59 | 61,20 | -8,05% | 16.734.971,00 |
| 21.01.2026 | 67,65 | 67,65 | 65,73 | 66,56 | -1,87% | 6.745.756,00 |
| 20.01.2026 | 67,04 | 67,97 | 66,55 | 67,83 | 1,18% | 5.222.678,00 |
| 16.01.2026 | 68,21 | 68,35 | 66,92 | 67,04 | -2,42% | 4.078.264,00 |
| 15.01.2026 | 68,72 | 68,78 | 67,78 | 68,70 | 0,19% | 2.425.109,00 |
| 14.01.2026 | 67,46 | 68,62 | 67,30 | 68,57 | 1,71% | 4.334.502,00 |
| 13.01.2026 | 66,40 | 67,64 | 66,40 | 67,42 | 0,87% | 4.118.855,00 |
| 12.01.2026 | 67,64 | 67,64 | 66,30 | 66,84 | -1,30% | 3.036.770,00 |
| 09.01.2026 | 67,19 | 68,31 | 66,74 | 67,72 | 0,88% | 2.671.400,00 |
| 08.01.2026 | 65,19 | 67,52 | 65,10 | 67,13 | 2,69% | 2.037.003,00 |
| 07.01.2026 | 66,48 | 66,84 | 64,92 | 65,37 | -1,48% | 3.495.328,00 |
| 06.01.2026 | 65,72 | 66,56 | 65,00 | 66,35 | 1,02% | 2.924.874,00 |
| 05.01.2026 | 66,82 | 67,10 | 65,35 | 65,68 | -2,38% | 3.744.052,00 |
| 02.01.2026 | 68,37 | 68,38 | 67,12 | 67,28 | -1,22% | 2.403.041,00 |
| 31.12.2025 | 68,35 | 68,77 | 68,09 | 68,11 | -0,54% | 1.684.900,00 |
| 30.12.2025 | 69,06 | 69,75 | 68,40 | 68,48 | -0,95% | 2.139.002,00 |
| 29.12.2025 | 68,39 | 69,26 | 68,39 | 69,14 | 0,30% | 2.500.416,00 |
| 26.12.2025 | 69,06 | 69,19 | 68,51 | 68,93 | 0,07% | 1.409.945,00 |
| 24.12.2025 | 68,91 | 69,08 | 68,14 | 68,88 | -0,03% | 921.077,00 |
| 23.12.2025 | 68,63 | 69,17 | 68,21 | 68,90 | -0,03% | 2.608.982,00 |
| 22.12.2025 | 67,82 | 68,95 | 67,82 | 68,92 | 0,50% | 2.481.315,00 |
| 19.12.2025 | 68,35 | 69,14 | 67,99 | 68,58 | 0,18% | 4.167.693,00 |
| 18.12.2025 | 68,61 | 69,16 | 68,34 | 68,46 | -0,28% | 3.774.472,00 |
| 17.12.2025 | 68,69 | 69,46 | 68,33 | 68,65 | 0,56% | 4.577.467,00 |
| 16.12.2025 | 68,57 | 68,98 | 67,67 | 68,27 | -0,26% | 3.432.786,00 |
| 15.12.2025 | 67,73 | 68,67 | 67,57 | 68,45 | 2,47% | 2.817.919,00 |
| 12.12.2025 | 66,33 | 67,10 | 66,10 | 66,80 | 1,30% | 2.931.063,00 |
| 11.12.2025 | 64,40 | 66,50 | 64,36 | 65,94 | 2,53% | 3.125.628,00 |