499,725$
-2,32%
Echtzeit-Aktienkurs Moody's Corp
Bid:
Ask:
Aktienkurse zur Moody's Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 507,76 | 511,60 | 499,01 | 500,28 | -2,22% | 1.348.237,00 |
| 20.02.2025 | 518,64 | 518,64 | 507,77 | 511,62 | -1,47% | 830.455,00 |
| 19.02.2025 | 518,02 | 519,85 | 513,32 | 519,27 | -0,06% | 655.368,00 |
| 18.02.2025 | 521,83 | 522,25 | 508,64 | 519,58 | -1,47% | 1.044.782,00 |
| 17.02.2025 | 527,66 | 527,66 | 525,19 | 527,34 | 0,86% | - |
| 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 | 508,71 | 512,25 | 497,80 | 505,44 | -1,39% | 1.184.941,00 |
| 11.02.2025 | 506,75 | 513,04 | 504,32 | 512,59 | 1,66% | 1.004.891,00 |
| 10.02.2025 | 505,38 | 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 | 497,50 | 504,90 | 496,04 | 502,84 | 1,41% | 1.621.596,00 |
| 05.02.2025 | 496,58 | 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 | 491,36 | 493,02 | 487,18 | 490,32 | -0,54% | 732.807,00 |
| 28.01.2025 | 495,05 | 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 | 482,62 | 486,84 | 479,14 | 486,12 | 0,31% | 517.081,00 |
| 22.01.2025 | 485,16 | 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 | 472,71 | 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 | 461,82 | 463,95 | 459,38 | 462,58 | 1,03% | 393.148,00 |
| 13.01.2025 | 451,37 | 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 | 473,67 | 473,67 | 462,55 | 464,00 | -1,93% | 719.711,00 |
| 06.01.2025 | 479,64 | 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 | 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 |