441,619$
0,46%
Echtzeit-Aktienkurs Moody's Corp
Bid:
Ask:
Aktienkurse zur Moody's Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 433,34 | 441,17 | 429,45 | 439,58 | 2,05% | 974.225,00 |
| 23.04.2025 | 443,16 | 449,00 | 429,44 | 430,77 | 0,21% | 1.147.955,00 |
| 22.04.2025 | 426,25 | 431,64 | 409,00 | 429,87 | 4,01% | 1.095.791,00 |
| 21.04.2025 | 423,27 | 423,27 | 406,75 | 413,30 | -2,72% | 1.215.968,00 |
| 17.04.2025 | 430,45 | 431,24 | 421,75 | 424,86 | -0,19% | 953.322,00 |
| 16.04.2025 | 432,17 | 436,59 | 420,30 | 425,69 | -2,15% | 635.120,00 |
| 15.04.2025 | 438,00 | 441,28 | 434,05 | 435,05 | -0,60% | 777.039,00 |
| 14.04.2025 | 436,98 | 439,21 | 433,00 | 437,67 | 2,16% | 743.260,00 |
| 11.04.2025 | 420,08 | 430,76 | 412,42 | 428,43 | 1,28% | 883.923,00 |
| 10.04.2025 | 430,09 | 431,74 | 407,83 | 423,03 | -3,55% | 1.330.598,00 |
| 09.04.2025 | 391,61 | 440,18 | 385,61 | 438,59 | 10,56% | 2.532.911,00 |
| 08.04.2025 | 415,38 | 419,82 | 390,70 | 396,70 | -0,33% | 1.311.471,00 |
| 07.04.2025 | 391,66 | 415,66 | 378,71 | 398,00 | -1,10% | 2.384.294,00 |
| 04.04.2025 | 428,55 | 431,03 | 400,58 | 402,43 | -9,03% | 2.309.154,00 |
| 03.04.2025 | 455,10 | 458,56 | 441,66 | 442,39 | -6,05% | 1.164.806,00 |
| 02.04.2025 | 465,14 | 471,92 | 462,46 | 470,89 | 0,45% | 639.007,00 |
| 01.04.2025 | 464,52 | 469,99 | 462,38 | 468,78 | 0,66% | 674.295,00 |
| 31.03.2025 | 459,30 | 468,34 | 456,04 | 465,69 | 0,93% | 866.522,00 |
| 28.03.2025 | 468,56 | 471,31 | 460,22 | 461,38 | -1,62% | 535.953,00 |
| 27.03.2025 | 469,20 | 471,86 | 465,32 | 468,98 | -0,24% | 526.738,00 |
| 26.03.2025 | 478,21 | 480,86 | 467,18 | 470,10 | -1,50% | 649.239,00 |
| 25.03.2025 | 471,81 | 478,37 | 469,11 | 477,24 | 1,72% | 754.948,00 |
| 24.03.2025 | 466,22 | 470,89 | 462,01 | 469,15 | 2,10% | 911.012,00 |
| 21.03.2025 | 456,13 | 459,88 | 452,94 | 459,49 | -0,07% | 1.091.191,00 |
| 20.03.2025 | 457,71 | 461,87 | 456,25 | 459,79 | -0,11% | 778.103,00 |
| 19.03.2025 | 450,76 | 462,32 | 448,98 | 460,31 | 2,27% | 1.004.553,00 |
| 18.03.2025 | 451,95 | 455,08 | 446,56 | 450,10 | -0,77% | 611.812,00 |
| 17.03.2025 | 444,43 | 456,77 | 444,43 | 453,59 | 1,51% | 975.180,00 |
| 14.03.2025 | 442,55 | 449,34 | 440,86 | 446,84 | 2,06% | 873.899,00 |
| 13.03.2025 | 441,13 | 443,00 | 435,48 | 437,80 | -0,98% | 725.015,00 |
| 12.03.2025 | 447,50 | 449,46 | 436,88 | 442,12 | -0,39% | 1.116.738,00 |
| 11.03.2025 | 450,98 | 451,10 | 441,17 | 443,85 | -1,43% | 1.050.467,00 |
| 10.03.2025 | 452,85 | 458,51 | 446,34 | 450,29 | -2,43% | 1.198.489,00 |
| 07.03.2025 | 467,70 | 468,02 | 453,36 | 461,51 | -1,85% | 1.245.462,00 |
| 06.03.2025 | 474,07 | 477,81 | 467,27 | 470,23 | -2,48% | 1.098.808,00 |
| 05.03.2025 | 481,04 | 485,78 | 477,15 | 482,18 | 0,18% | 801.970,00 |
| 04.03.2025 | 497,92 | 498,76 | 478,62 | 481,30 | -4,12% | 1.103.497,00 |
| 03.03.2025 | 503,55 | 507,33 | 498,39 | 502,00 | -0,38% | 1.189.722,00 |
| 28.02.2025 | 499,06 | 503,95 | 493,99 | 503,94 | 2,25% | 869.540,00 |
| 27.02.2025 | 499,83 | 504,18 | 492,28 | 492,85 | -1,10% | 1.038.643,00 |
| 26.02.2025 | 499,64 | 507,35 | 496,96 | 498,34 | -0,71% | 915.094,00 |
| 25.02.2025 | 504,60 | 505,38 | 497,06 | 501,90 | 0,19% | 999.708,00 |
| 24.02.2025 | 504,17 | 507,37 | 497,49 | 500,95 | 0,13% | 827.172,00 |
| 21.02.2025 | 507,76 | 511,60 | 499,01 | 500,28 | -2,22% | 1.348.237,00 |
| 20.02.2025 | 518,02 | 518,64 | 507,77 | 511,62 | -1,47% | 830.455,00 |
| 19.02.2025 | 518,67 | 519,85 | 513,32 | 519,27 | -0,06% | 655.368,00 |
| 18.02.2025 | 522,20 | 522,25 | 508,64 | 519,58 | -0,62% | 1.044.782,00 |
| 14.02.2025 | 530,08 | 531,93 | 522,35 | 522,84 | -0,88% | 779.888,00 |
| 13.02.2025 | 518,11 | 528,09 | 507,46 | 527,48 | 4,36% | 1.386.200,00 |
| 12.02.2025 | 509,07 | 512,25 | 497,80 | 505,44 | -1,39% | 1.184.941,00 |
| 11.02.2025 | 506,91 | 513,04 | 504,32 | 512,59 | 1,66% | 1.004.891,00 |
| 10.02.2025 | 505,42 | 505,50 | 498,00 | 504,23 | 0,18% | 847.896,00 |
| 07.02.2025 | 501,67 | 506,27 | 500,46 | 503,30 | 0,09% | 829.065,00 |
| 06.02.2025 | 496,97 | 504,90 | 496,04 | 502,84 | 1,41% | 1.621.596,00 |
| 05.02.2025 | 496,80 | 497,89 | 491,64 | 495,84 | 0,55% | 854.245,00 |
| 04.02.2025 | 494,58 | 497,44 | 491,37 | 493,13 | -0,67% | 567.557,00 |
| 03.02.2025 | 492,23 | 498,39 | 487,05 | 496,47 | -0,59% | 584.707,00 |
| 31.01.2025 | 499,36 | 505,77 | 498,23 | 499,44 | 0,05% | 535.817,00 |
| 30.01.2025 | 496,20 | 503,10 | 496,20 | 499,20 | 1,81% | 646.886,00 |
| 29.01.2025 | 489,80 | 493,02 | 487,18 | 490,32 | -0,54% | 732.807,00 |
| 28.01.2025 | 495,00 | 498,00 | 491,64 | 493,00 | -0,62% | 638.339,00 |
| 27.01.2025 | 487,05 | 496,48 | 479,75 | 496,09 | 1,32% | 612.420,00 |
| 24.01.2025 | 483,48 | 491,34 | 483,48 | 489,65 | 0,73% | 500.407,00 |
| 23.01.2025 | 482,50 | 486,84 | 479,14 | 486,12 | 0,31% | 517.081,00 |
| 22.01.2025 | 485,04 | 485,16 | 481,91 | 484,63 | -0,02% | 413.329,00 |
| 21.01.2025 | 478,83 | 484,91 | 477,65 | 484,75 | 1,87% | 731.379,00 |
| 17.01.2025 | 482,06 | 482,06 | 475,32 | 475,85 | -0,66% | 768.387,00 |
| 16.01.2025 | 474,28 | 479,67 | 466,84 | 479,00 | 1,62% | 557.144,00 |
| 15.01.2025 | 471,76 | 474,49 | 467,21 | 471,35 | 1,90% | 681.907,00 |
| 14.01.2025 | 460,83 | 463,95 | 459,38 | 462,58 | 1,03% | 393.148,00 |
| 13.01.2025 | 450,58 | 458,25 | 450,48 | 457,88 | 1,12% | 637.649,00 |
| 10.01.2025 | 465,82 | 465,82 | 449,45 | 452,81 | -4,09% | 1.131.554,00 |
| 08.01.2025 | 463,10 | 473,36 | 462,31 | 472,10 | 1,75% | 507.702,00 |
| 07.01.2025 | 473,14 | 473,67 | 462,55 | 464,00 | -1,93% | 719.711,00 |
| 06.01.2025 | 478,72 | 479,83 | 472,78 | 473,14 | -1,25% | 552.586,00 |
| 03.01.2025 | 474,91 | 479,99 | 472,86 | 479,15 | 1,33% | 412.301,00 |
| 02.01.2025 | 476,48 | 480,17 | 470,24 | 472,84 | -0,11% | 428.013,00 |
| 31.12.2024 | 476,68 | 476,95 | 471,98 | 473,37 | -0,03% | 297.218,00 |
| 30.12.2024 | 472,31 | 476,11 | 469,30 | 473,53 | -0,68% | 299.906,00 |
| 27.12.2024 | 477,88 | 481,56 | 474,50 | 476,76 | -0,92% | 304.969,00 |
| 26.12.2024 | 477,97 | 482,05 | 477,75 | 481,19 | 0,17% | 347.291,00 |
| 24.12.2024 | 475,08 | 481,02 | 475,08 | 480,38 | 1,40% | 183.608,00 |
| 23.12.2024 | 465,05 | 475,22 | 464,44 | 473,76 | 1,59% | 638.581,00 |
| 20.12.2024 | 462,09 | 471,16 | 457,54 | 466,35 | 0,92% | 1.592.285,00 |
| 19.12.2024 | 469,73 | 474,38 | 461,80 | 462,09 | -1,70% | 829.052,00 |
| 18.12.2024 | 485,14 | 488,95 | 469,37 | 470,09 | -3,20% | 776.985,00 |
| 17.12.2024 | 486,75 | 487,67 | 482,26 | 485,63 | -0,73% | 574.935,00 |
| 16.12.2024 | 490,24 | 492,71 | 488,81 | 489,20 | 0,04% | 465.711,00 |
| 13.12.2024 | 495,00 | 496,52 | 486,82 | 489,02 | -1,16% | 406.324,00 |
| 12.12.2024 | 496,80 | 498,76 | 494,51 | 494,74 | -0,56% | 328.036,00 |
| 11.12.2024 | 492,45 | 500,91 | 489,91 | 497,53 | 1,24% | 540.075,00 |
| 10.12.2024 | 490,03 | 493,65 | 485,80 | 491,46 | 0,19% | 445.528,00 |
| 09.12.2024 | 491,26 | 492,78 | 487,28 | 490,52 | -0,86% | 412.136,00 |
| 06.12.2024 | 492,23 | 496,81 | 492,23 | 494,76 | 0,73% | 642.224,00 |
| 05.12.2024 | 496,00 | 497,00 | 489,45 | 491,16 | -1,41% | 528.975,00 |
| 04.12.2024 | 492,79 | 498,59 | 491,19 | 498,20 | 0,91% | 499.999,00 |
| 03.12.2024 | 497,91 | 498,64 | 492,82 | 493,69 | -0,75% | 398.589,00 |
| 02.12.2024 | 499,51 | 500,22 | 493,64 | 497,41 | -0,51% | 734.072,00 |
| 29.11.2024 | 498,54 | 502,63 | 498,23 | 499,98 | -0,18% | 507.201,00 |
| 27.11.2024 | 502,15 | 503,95 | 497,49 | 500,88 | 0,24% | 559.663,00 |