500,900$
1,68%
Echtzeit-Aktienkurs Motorola Solutions Inc.
Bid:
Ask:
Aktienkurse zur Motorola Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 497,50 | 502,46 | 496,37 | 500,90 | 1,68% | 520.132,00 |
| 20.11.2024 | 490,00 | 493,52 | 485,18 | 492,60 | 1,05% | 481.991,00 |
| 19.11.2024 | 488,93 | 489,94 | 484,53 | 487,46 | -0,59% | 481.757,00 |
| 18.11.2024 | 490,69 | 494,38 | 486,61 | 490,35 | 0,28% | 663.699,00 |
| 15.11.2024 | 487,16 | 494,52 | 487,16 | 489,00 | -0,95% | 725.106,00 |
| 14.11.2024 | 496,00 | 498,78 | 492,30 | 493,70 | -0,60% | 553.527,00 |
| 13.11.2024 | 496,75 | 499,81 | 493,43 | 496,70 | -0,15% | 533.953,00 |
| 12.11.2024 | 499,67 | 501,75 | 493,01 | 497,45 | 0,10% | 748.598,00 |
| 11.11.2024 | 505,60 | 507,82 | 496,92 | 496,96 | -1,51% | 754.415,00 |
| 08.11.2024 | 486,05 | 506,72 | 484,39 | 504,60 | 7,37% | 1.163.478,00 |
| 07.11.2024 | 470,23 | 471,61 | 465,95 | 469,95 | 0,17% | 721.947,00 |
| 06.11.2024 | 479,28 | 479,78 | 464,42 | 469,13 | 1,52% | 730.282,00 |
| 05.11.2024 | 458,07 | 462,95 | 458,07 | 462,09 | 0,85% | 550.427,00 |
| 04.11.2024 | 456,12 | 460,54 | 455,47 | 458,18 | 0,95% | 511.127,00 |
| 01.11.2024 | 452,02 | 456,64 | 451,94 | 453,89 | 1,01% | 823.563,00 |
| 31.10.2024 | 452,00 | 453,95 | 448,87 | 449,35 | -0,81% | 948.806,00 |
| 30.10.2024 | 458,20 | 458,39 | 452,79 | 453,00 | -1,14% | 659.013,00 |
| 29.10.2024 | 458,21 | 460,88 | 457,53 | 458,23 | 0,18% | 462.911,00 |
| 28.10.2024 | 465,73 | 465,73 | 453,80 | 457,39 | -1,07% | 578.381,00 |
| 25.10.2024 | 465,38 | 466,99 | 461,58 | 462,32 | -0,66% | 335.623,00 |
| 24.10.2024 | 466,77 | 468,25 | 464,33 | 465,38 | -0,36% | 396.996,00 |
| 23.10.2024 | 469,96 | 472,36 | 466,10 | 467,08 | -0,66% | 835.039,00 |
| 22.10.2024 | 472,70 | 476,14 | 469,98 | 470,18 | -1,45% | 608.788,00 |
| 21.10.2024 | 475,96 | 478,50 | 475,51 | 477,10 | 0,40% | 625.580,00 |
| 18.10.2024 | 476,07 | 476,82 | 473,65 | 475,20 | -0,51% | 639.849,00 |
| 17.10.2024 | 479,04 | 480,28 | 476,37 | 477,62 | 0,22% | 477.060,00 |
| 16.10.2024 | 471,65 | 476,83 | 469,42 | 476,55 | 0,66% | 420.816,00 |
| 15.10.2024 | 476,12 | 477,89 | 473,03 | 473,41 | 0,09% | 548.951,00 |
| 14.10.2024 | 469,83 | 475,97 | 468,96 | 472,99 | 1,08% | 487.471,00 |
| 11.10.2024 | 465,99 | 469,01 | 463,71 | 467,94 | 0,71% | 531.265,00 |
| 10.10.2024 | 466,55 | 467,45 | 461,46 | 464,63 | -0,41% | 700.520,00 |
| 09.10.2024 | 457,76 | 467,89 | 455,38 | 466,55 | 1,89% | 675.996,00 |
| 08.10.2024 | 452,52 | 458,91 | 452,48 | 457,91 | 1,94% | 700.490,00 |
| 07.10.2024 | 449,62 | 452,52 | 448,48 | 449,19 | -0,25% | 599.302,00 |
| 04.10.2024 | 449,25 | 450,54 | 445,62 | 450,30 | 0,26% | 626.659,00 |
| 03.10.2024 | 448,20 | 449,58 | 443,82 | 449,11 | -0,09% | 611.912,00 |
| 02.10.2024 | 447,13 | 450,24 | 446,42 | 449,50 | 0,09% | 358.487,00 |
| 01.10.2024 | 449,81 | 449,87 | 446,28 | 449,08 | -0,12% | 504.130,00 |
| 30.09.2024 | 447,13 | 450,95 | 444,79 | 449,63 | 0,73% | 692.510,00 |
| 27.09.2024 | 447,26 | 448,06 | 444,10 | 446,36 | -0,39% | 514.517,00 |
| 26.09.2024 | 449,62 | 451,30 | 447,53 | 448,11 | -0,53% | 462.277,00 |
| 25.09.2024 | 451,45 | 452,00 | 448,50 | 450,49 | 0,08% | 450.366,00 |
| 24.09.2024 | 448,20 | 450,54 | 443,14 | 450,13 | 0,68% | 527.255,00 |
| 23.09.2024 | 443,11 | 447,47 | 441,40 | 447,11 | 1,03% | 448.377,00 |
| 20.09.2024 | 437,35 | 442,89 | 436,57 | 442,57 | 0,86% | 1.200.849,00 |
| 19.09.2024 | 440,00 | 440,92 | 437,14 | 438,81 | 0,51% | 903.827,00 |
| 18.09.2024 | 438,13 | 440,41 | 433,24 | 436,58 | -0,53% | 550.997,00 |
| 17.09.2024 | 443,06 | 444,38 | 437,55 | 438,91 | -0,96% | 642.155,00 |
| 16.09.2024 | 443,20 | 445,21 | 441,03 | 443,18 | 0,32% | 611.570,00 |
| 13.09.2024 | 439,26 | 442,38 | 438,27 | 441,76 | 0,45% | 528.373,00 |
| 12.09.2024 | 433,96 | 441,22 | 433,48 | 439,80 | 0,90% | 879.275,00 |
| 11.09.2024 | 436,55 | 436,55 | 428,89 | 435,89 | -0,50% | 789.121,00 |
| 10.09.2024 | 439,01 | 442,44 | 437,56 | 438,10 | -0,18% | 742.091,00 |
| 09.09.2024 | 434,19 | 440,39 | 432,53 | 438,87 | 1,71% | 937.914,00 |
| 06.09.2024 | 436,47 | 439,07 | 430,45 | 431,50 | -1,33% | 663.343,00 |
| 05.09.2024 | 436,79 | 437,35 | 431,55 | 437,31 | -0,03% | 561.807,00 |
| 04.09.2024 | 440,37 | 440,44 | 435,03 | 437,45 | -0,66% | 1.000.768,00 |
| 03.09.2024 | 446,51 | 448,98 | 437,22 | 440,37 | -0,38% | 668.420,00 |
| 30.08.2024 | 438,61 | 443,88 | 437,15 | 442,04 | 1,12% | 940.972,00 |
| 29.08.2024 | 435,00 | 439,14 | 435,00 | 437,15 | 0,45% | 363.765,00 |
| 28.08.2024 | 433,96 | 436,45 | 433,05 | 435,21 | 0,66% | 418.104,00 |
| 27.08.2024 | 430,83 | 433,51 | 430,54 | 432,36 | 0,50% | 530.348,00 |
| 26.08.2024 | 431,29 | 433,28 | 428,28 | 430,23 | -0,04% | 475.151,00 |
| 23.08.2024 | 426,54 | 430,76 | 425,56 | 430,40 | 1,40% | 666.123,00 |
| 22.08.2024 | 426,78 | 427,42 | 423,05 | 424,46 | -0,30% | 653.696,00 |
| 21.08.2024 | 425,84 | 429,32 | 424,09 | 425,72 | -0,15% | 708.454,00 |
| 20.08.2024 | 424,41 | 426,87 | 423,61 | 426,38 | 0,93% | 407.284,00 |
| 19.08.2024 | 422,01 | 423,26 | 420,38 | 422,44 | 0,25% | 411.869,00 |
| 16.08.2024 | 422,55 | 423,47 | 418,98 | 421,37 | -0,14% | 437.255,00 |
| 15.08.2024 | 420,38 | 424,55 | 418,38 | 421,94 | 0,80% | 603.242,00 |
| 14.08.2024 | 411,20 | 419,57 | 411,20 | 418,59 | 1,60% | 859.772,00 |
| 13.08.2024 | 413,55 | 417,43 | 411,84 | 412,00 | -0,18% | 781.311,00 |
| 12.08.2024 | 410,76 | 414,03 | 408,92 | 412,76 | 0,49% | 372.573,00 |
| 09.08.2024 | 411,50 | 413,28 | 406,59 | 410,76 | -0,34% | 338.274,00 |
| 08.08.2024 | 405,85 | 412,88 | 403,20 | 412,18 | 1,94% | 483.504,00 |
| 07.08.2024 | 407,69 | 412,64 | 404,07 | 404,34 | 0,37% | 940.295,00 |
| 06.08.2024 | 401,36 | 411,90 | 401,36 | 402,85 | 0,80% | 1.528.491,00 |
| 05.08.2024 | 400,01 | 410,77 | 396,70 | 399,64 | -2,60% | 1.402.716,00 |
| 02.08.2024 | 399,52 | 410,67 | 396,11 | 410,30 | 2,94% | 1.277.484,00 |
| 01.08.2024 | 399,86 | 403,53 | 394,23 | 398,58 | -0,09% | 799.638,00 |
| 31.07.2024 | 398,24 | 400,90 | 395,88 | 398,92 | 0,91% | 677.881,00 |
| 30.07.2024 | 397,63 | 402,56 | 393,97 | 395,33 | -0,02% | 539.961,00 |
| 29.07.2024 | 394,11 | 397,75 | 393,92 | 395,42 | 0,43% | 350.005,00 |
| 26.07.2024 | 385,60 | 395,85 | 385,60 | 393,71 | 2,09% | 397.857,00 |
| 25.07.2024 | 393,15 | 395,05 | 385,17 | 385,65 | -1,27% | 767.796,00 |
| 24.07.2024 | 395,05 | 395,36 | 389,51 | 390,60 | -1,50% | 519.666,00 |
| 23.07.2024 | 396,32 | 399,62 | 395,80 | 396,55 | 0,10% | 444.644,00 |
| 22.07.2024 | 392,27 | 396,28 | 390,77 | 396,15 | 1,53% | 595.314,00 |
| 19.07.2024 | 396,85 | 396,85 | 388,77 | 390,19 | -1,08% | 790.000,00 |
| 18.07.2024 | 393,99 | 395,72 | 392,39 | 394,46 | 0,19% | 364.547,00 |
| 17.07.2024 | 395,06 | 396,04 | 391,10 | 393,71 | -0,60% | 514.079,00 |
| 16.07.2024 | 395,56 | 398,88 | 394,74 | 396,07 | 0,43% | 486.919,00 |
| 15.07.2024 | 390,34 | 394,60 | 390,06 | 394,39 | 1,08% | 493.868,00 |
| 12.07.2024 | 389,30 | 394,50 | 388,84 | 390,16 | 0,38% | 479.923,00 |
| 11.07.2024 | 390,36 | 392,80 | 386,53 | 388,69 | -0,60% | 578.720,00 |
| 10.07.2024 | 392,52 | 392,52 | 387,98 | 391,05 | 0,08% | 634.941,00 |
| 09.07.2024 | 391,22 | 392,34 | 389,64 | 390,72 | 0,04% | 626.063,00 |
| 08.07.2024 | 388,31 | 391,50 | 388,00 | 390,57 | 0,96% | 679.825,00 |
| 05.07.2024 | 387,17 | 387,18 | 384,51 | 386,87 | 0,28% | 835.216,00 |
| 03.07.2024 | 386,32 | 388,33 | 385,06 | 385,80 | -0,25% | 277.114,00 |