467,703$
0,29%
Echtzeit-Aktienkurs Moody's Corp
Bid:
Ask:
Aktienkurse zur Moody's Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 462,09 | 471,16 | 457,54 | 466,35 | 0,92% | 1.592.285,00 |
| 19.12.2024 | 471,42 | 474,38 | 461,80 | 462,09 | -1,70% | 829.052,00 |
| 18.12.2024 | 487,26 | 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 | 491,00 | 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 | 497,23 | 498,76 | 494,51 | 494,74 | -0,56% | 328.036,00 |
| 11.12.2024 | 491,16 | 500,91 | 489,91 | 497,53 | 1,24% | 540.075,00 |
| 10.12.2024 | 487,62 | 493,65 | 485,80 | 491,46 | 0,19% | 445.528,00 |
| 09.12.2024 | 490,68 | 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 | 497,00 | 497,00 | 489,45 | 491,16 | -1,41% | 528.975,00 |
| 04.12.2024 | 491,73 | 498,59 | 491,19 | 498,20 | 0,91% | 499.999,00 |
| 03.12.2024 | 498,64 | 498,64 | 492,82 | 493,69 | -0,75% | 398.589,00 |
| 02.12.2024 | 499,98 | 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 |
| 26.11.2024 | 495,98 | 501,21 | 492,50 | 499,66 | 1,14% | 721.426,00 |
| 25.11.2024 | 483,39 | 494,76 | 483,34 | 494,03 | 2,78% | 1.203.982,00 |
| 22.11.2024 | 477,93 | 483,23 | 477,02 | 480,66 | 0,57% | 435.986,00 |
| 21.11.2024 | 477,72 | 479,42 | 474,28 | 477,92 | 0,70% | 721.484,00 |
| 20.11.2024 | 475,05 | 478,47 | 463,57 | 474,59 | 1,24% | 934.001,00 |
| 19.11.2024 | 471,29 | 472,36 | 467,97 | 468,78 | -0,67% | 545.048,00 |
| 18.11.2024 | 469,26 | 473,65 | 467,81 | 471,94 | -0,29% | 525.073,00 |
| 15.11.2024 | 478,99 | 479,71 | 472,37 | 473,31 | -1,82% | 653.029,00 |
| 14.11.2024 | 485,36 | 487,44 | 480,83 | 482,09 | 0,56% | 857.233,00 |
| 13.11.2024 | 477,48 | 483,02 | 475,93 | 479,42 | 0,83% | 911.735,00 |
| 12.11.2024 | 478,61 | 480,11 | 474,47 | 475,48 | -0,62% | 530.579,00 |
| 11.11.2024 | 478,94 | 480,70 | 476,35 | 478,45 | 0,27% | 704.340,00 |
| 08.11.2024 | 469,18 | 479,35 | 467,60 | 477,18 | 2,49% | 720.016,00 |
| 07.11.2024 | 464,17 | 466,59 | 460,74 | 465,57 | 0,96% | 741.114,00 |
| 06.11.2024 | 474,12 | 476,52 | 450,44 | 461,14 | -0,23% | 1.335.465,00 |
| 05.11.2024 | 458,69 | 462,20 | 458,41 | 462,20 | 0,83% | 454.828,00 |
| 04.11.2024 | 455,92 | 458,57 | 454,17 | 458,41 | 0,45% | 541.983,00 |
| 01.11.2024 | 455,98 | 459,54 | 454,94 | 456,36 | 0,51% | 582.578,00 |
| 31.10.2024 | 457,25 | 459,77 | 453,95 | 454,04 | -1,07% | 688.183,00 |
| 30.10.2024 | 459,37 | 463,27 | 457,24 | 458,96 | -0,33% | 565.665,00 |
| 29.10.2024 | 460,00 | 463,87 | 458,78 | 460,50 | -0,35% | 675.007,00 |
| 28.10.2024 | 467,09 | 468,00 | 461,31 | 462,14 | -0,14% | 455.168,00 |
| 25.10.2024 | 468,49 | 469,70 | 461,24 | 462,80 | -0,89% | 481.692,00 |
| 24.10.2024 | 466,01 | 470,69 | 463,49 | 466,94 | -0,41% | 795.956,00 |
| 23.10.2024 | 470,00 | 473,05 | 465,58 | 468,86 | 0,24% | 695.030,00 |
| 22.10.2024 | 475,44 | 475,44 | 464,50 | 467,73 | -3,95% | 1.254.281,00 |
| 21.10.2024 | 486,64 | 489,16 | 483,97 | 486,96 | -0,31% | 886.193,00 |
| 18.10.2024 | 487,46 | 489,01 | 483,96 | 488,46 | 0,48% | 656.016,00 |
| 17.10.2024 | 490,14 | 494,20 | 484,91 | 486,11 | -0,80% | 703.635,00 |
| 16.10.2024 | 484,95 | 490,36 | 482,74 | 490,04 | 0,59% | 587.768,00 |
| 15.10.2024 | 481,00 | 489,31 | 481,00 | 487,18 | 1,61% | 752.908,00 |
| 14.10.2024 | 475,05 | 480,19 | 474,79 | 479,44 | 0,91% | 459.160,00 |
| 11.10.2024 | 471,58 | 475,29 | 471,01 | 475,11 | 1,22% | 527.478,00 |
| 10.10.2024 | 472,00 | 473,43 | 467,78 | 469,40 | -0,77% | 556.157,00 |
| 09.10.2024 | 471,02 | 474,21 | 468,82 | 473,04 | 0,43% | 1.086.591,00 |
| 08.10.2024 | 463,68 | 471,70 | 462,59 | 471,00 | 2,95% | 1.049.126,00 |
| 07.10.2024 | 461,83 | 464,00 | 456,65 | 457,52 | -0,65% | 1.022.411,00 |
| 04.10.2024 | 469,36 | 469,59 | 458,90 | 460,53 | -1,52% | 1.308.959,00 |
| 03.10.2024 | 471,36 | 472,00 | 466,50 | 467,63 | -0,54% | 576.155,00 |
| 02.10.2024 | 472,21 | 474,51 | 468,33 | 470,19 | -0,26% | 717.562,00 |
| 01.10.2024 | 476,91 | 476,91 | 469,00 | 471,40 | -0,67% | 1.137.549,00 |
| 30.09.2024 | 473,67 | 476,69 | 471,44 | 474,59 | 0,23% | 1.366.235,00 |
| 27.09.2024 | 474,48 | 477,25 | 473,00 | 473,49 | -0,11% | 582.637,00 |
| 26.09.2024 | 475,26 | 477,93 | 471,26 | 474,03 | -0,45% | 592.073,00 |
| 25.09.2024 | 480,29 | 480,80 | 474,84 | 476,15 | -0,67% | 545.202,00 |
| 24.09.2024 | 477,40 | 479,54 | 472,03 | 479,38 | 0,08% | 810.561,00 |
| 23.09.2024 | 489,24 | 494,01 | 477,60 | 479,00 | -3,17% | 957.947,00 |
| 20.09.2024 | 488,53 | 495,10 | 487,77 | 494,66 | 0,93% | 1.466.176,00 |
| 19.09.2024 | 491,02 | 492,48 | 487,07 | 490,11 | 1,12% | 697.929,00 |
| 18.09.2024 | 482,43 | 489,00 | 480,76 | 484,67 | 0,40% | 619.529,00 |
| 17.09.2024 | 484,99 | 485,31 | 480,19 | 482,73 | -0,44% | 612.997,00 |
| 16.09.2024 | 478,91 | 486,43 | 478,57 | 484,84 | 1,65% | 953.972,00 |
| 13.09.2024 | 480,08 | 482,37 | 475,53 | 476,96 | -0,37% | 743.183,00 |
| 12.09.2024 | 476,27 | 479,89 | 473,56 | 478,75 | 0,03% | 860.381,00 |
| 11.09.2024 | 481,89 | 481,89 | 467,61 | 478,59 | -1,15% | 764.172,00 |
| 10.09.2024 | 483,69 | 486,01 | 479,35 | 484,14 | 0,39% | 687.696,00 |
| 09.09.2024 | 479,10 | 487,07 | 478,67 | 482,25 | 1,43% | 778.203,00 |
| 06.09.2024 | 484,55 | 486,87 | 473,92 | 475,44 | -1,74% | 689.097,00 |
| 05.09.2024 | 484,09 | 486,79 | 480,87 | 483,85 | -0,13% | 551.191,00 |
| 04.09.2024 | 482,00 | 486,26 | 480,52 | 484,49 | 0,52% | 577.414,00 |
| 03.09.2024 | 488,74 | 490,18 | 480,23 | 481,97 | -1,18% | 793.117,00 |
| 30.08.2024 | 484,47 | 488,17 | 480,69 | 487,74 | 0,97% | 822.599,00 |
| 29.08.2024 | 483,47 | 486,56 | 482,02 | 483,06 | 0,11% | 596.640,00 |
| 28.08.2024 | 484,40 | 488,64 | 480,77 | 482,53 | -0,34% | 612.289,00 |
| 27.08.2024 | 479,63 | 485,39 | 476,86 | 484,18 | 0,91% | 515.878,00 |
| 26.08.2024 | 481,93 | 483,21 | 478,79 | 479,81 | 0,09% | 453.728,00 |
| 23.08.2024 | 482,10 | 483,55 | 475,64 | 479,38 | -0,13% | 520.114,00 |
| 22.08.2024 | 475,18 | 480,71 | 475,18 | 480,00 | 0,95% | 990.072,00 |
| 21.08.2024 | 472,93 | 476,84 | 471,43 | 475,47 | 0,41% | 527.920,00 |
| 20.08.2024 | 471,84 | 474,54 | 470,50 | 473,54 | 0,74% | 601.844,00 |
| 19.08.2024 | 467,92 | 471,94 | 467,41 | 470,08 | 0,72% | 479.826,00 |
| 16.08.2024 | 466,61 | 467,92 | 463,71 | 466,72 | -0,09% | 429.691,00 |
| 15.08.2024 | 466,58 | 469,78 | 465,01 | 467,12 | 0,21% | 528.252,00 |
| 14.08.2024 | 464,39 | 467,02 | 461,84 | 466,15 | 0,36% | 807.125,00 |
| 13.08.2024 | 464,24 | 466,92 | 461,96 | 464,47 | 0,84% | 893.136,00 |
| 12.08.2024 | 464,80 | 465,00 | 459,53 | 460,58 | -0,94% | 581.332,00 |
| 09.08.2024 | 459,93 | 465,30 | 458,00 | 464,93 | 1,12% | 649.043,00 |
| 08.08.2024 | 451,22 | 461,08 | 450,01 | 459,78 | 1,94% | 630.021,00 |
| 07.08.2024 | 452,20 | 461,97 | 450,50 | 451,05 | 0,45% | 713.815,00 |
| 06.08.2024 | 443,00 | 455,60 | 443,00 | 449,02 | 2,01% | 879.924,00 |
| 05.08.2024 | 452,86 | 452,86 | 439,23 | 440,17 | -4,43% | 1.326.148,00 |
| 02.08.2024 | 456,59 | 461,89 | 449,88 | 460,59 | -0,06% | 1.283.824,00 |
| 01.08.2024 | 458,60 | 461,77 | 456,75 | 460,88 | 0,96% | 1.086.406,00 |