482,603$
-0,13%
Echtzeit-Aktienkurs Moody's Corp
Bid:
Ask:
Aktienkurse zur Moody's Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 478,91 | 483,24 | 470,48 | 482,26 | -0,20% | 818.842,00 |
| 29.07.2026 | 483,73 | 489,61 | 480,88 | 483,24 | -0,20% | 938.030,00 |
| 28.07.2026 | 486,06 | 488,81 | 478,33 | 484,20 | -0,36% | 1.011.457,00 |
| 27.07.2026 | 478,97 | 491,22 | 478,27 | 485,96 | 3,07% | 905.000,00 |
| 24.07.2026 | 475,91 | 479,20 | 468,37 | 471,50 | -0,16% | 935.479,00 |
| 23.07.2026 | 480,00 | 484,47 | 472,01 | 472,24 | -3,57% | 1.046.063,00 |
| 22.07.2026 | 493,48 | 493,99 | 482,96 | 489,70 | -0,22% | 1.281.451,00 |
| 21.07.2026 | 491,68 | 496,86 | 482,69 | 490,77 | -2,89% | 1.434.292,00 |
| 20.07.2026 | 508,24 | 510,01 | 502,09 | 505,37 | -1,07% | 774.464,00 |
| 17.07.2026 | 517,96 | 523,31 | 507,32 | 510,86 | -1,57% | 1.326.262,00 |
| 16.07.2026 | 509,33 | 519,09 | 508,16 | 519,02 | 2,89% | 935.498,00 |
| 15.07.2026 | 498,76 | 512,00 | 497,36 | 504,46 | 1,97% | 832.911,00 |
| 14.07.2026 | 487,00 | 495,75 | 480,00 | 494,73 | -0,20% | 652.244,00 |
| 13.07.2026 | 491,72 | 497,82 | 491,71 | 495,72 | 1,73% | 568.846,00 |
| 10.07.2026 | 491,49 | 496,10 | 483,81 | 487,28 | 0,05% | 510.753,00 |
| 09.07.2026 | 482,30 | 487,37 | 478,27 | 487,02 | 0,40% | 528.424,00 |
| 08.07.2026 | 496,64 | 496,96 | 483,19 | 485,10 | -3,07% | 585.326,00 |
| 07.07.2026 | 501,46 | 504,91 | 498,11 | 500,49 | 0,34% | 824.116,00 |
| 06.07.2026 | 492,35 | 499,97 | 480,63 | 498,78 | 1,69% | 863.969,00 |
| 02.07.2026 | 474,27 | 490,74 | 474,27 | 490,51 | 4,72% | 933.224,00 |
| 01.07.2026 | 455,49 | 474,39 | 454,00 | 468,38 | 3,41% | 1.080.569,00 |
| 30.06.2026 | 450,28 | 457,54 | 447,14 | 452,92 | 0,04% | 1.031.929,00 |
| 29.06.2026 | 452,48 | 455,62 | 448,54 | 452,73 | 0,60% | 848.787,00 |
| 26.06.2026 | 437,85 | 451,85 | 437,51 | 450,01 | 2,54% | 2.819.882,00 |
| 25.06.2026 | 450,37 | 459,77 | 438,14 | 438,85 | -2,43% | 1.181.204,00 |
| 24.06.2026 | 446,26 | 455,95 | 443,24 | 449,79 | 1,31% | 972.073,00 |
| 23.06.2026 | 450,03 | 452,39 | 442,29 | 443,97 | -0,75% | 1.095.766,00 |
| 22.06.2026 | 448,64 | 453,82 | 445,24 | 447,33 | -0,04% | 969.610,00 |
| 19.06.2026 | 448,08 | 448,69 | 447,39 | 447,52 | -0,70% | - |
| 18.06.2026 | 457,63 | 460,25 | 448,85 | 450,67 | -1,22% | 1.964.518,00 |
| 17.06.2026 | 466,50 | 472,43 | 455,73 | 456,22 | -2,60% | 1.285.417,00 |
| 16.06.2026 | 460,34 | 471,40 | 459,22 | 468,41 | 3,16% | 1.301.017,00 |
| 15.06.2026 | 450,76 | 460,88 | 450,71 | 454,06 | 1,39% | 964.896,00 |
| 12.06.2026 | 445,00 | 448,48 | 438,17 | 447,85 | 1,36% | 672.315,00 |
| 11.06.2026 | 449,59 | 450,50 | 438,41 | 441,82 | -1,97% | 1.174.753,00 |
| 10.06.2026 | 447,00 | 454,10 | 444,33 | 450,69 | 0,17% | 553.695,00 |
| 09.06.2026 | 443,71 | 452,50 | 441,70 | 449,94 | 1,39% | 901.115,00 |
| 08.06.2026 | 451,13 | 451,41 | 443,18 | 443,76 | -1,68% | 776.053,00 |
| 05.06.2026 | 451,69 | 454,22 | 447,85 | 451,35 | 0,49% | 660.533,00 |
| 04.06.2026 | 455,27 | 460,52 | 447,92 | 449,15 | 0,17% | 979.197,00 |
| 03.06.2026 | 450,00 | 451,02 | 441,79 | 448,39 | -1,15% | 853.957,00 |
| 02.06.2026 | 460,63 | 462,00 | 446,66 | 453,60 | -2,28% | 1.040.762,00 |
| 01.06.2026 | 453,67 | 465,67 | 448,96 | 464,20 | 2,42% | 894.135,00 |
| 29.05.2026 | 448,91 | 459,24 | 448,41 | 453,25 | 0,62% | 2.126.891,00 |
| 28.05.2026 | 454,12 | 455,75 | 447,84 | 450,45 | -0,25% | 1.003.800,00 |
| 27.05.2026 | 453,07 | 457,49 | 448,26 | 451,56 | 0,10% | 910.490,00 |
| 26.05.2026 | 450,24 | 454,81 | 446,43 | 451,10 | 0,44% | 842.698,00 |
| 22.05.2026 | 446,00 | 452,85 | 445,61 | 449,12 | 0,84% | 502.893,00 |
| 21.05.2026 | 440,18 | 447,56 | 436,20 | 445,37 | 0,25% | 1.046.695,00 |
| 20.05.2026 | 434,36 | 445,45 | 427,89 | 444,27 | 2,25% | 1.162.096,00 |
| 19.05.2026 | 447,07 | 448,00 | 434,29 | 434,49 | -2,01% | 1.316.429,00 |
| 18.05.2026 | 427,01 | 443,61 | 427,01 | 443,41 | 3,38% | 1.107.464,00 |
| 15.05.2026 | 432,48 | 438,23 | 426,21 | 428,90 | -0,87% | 1.262.752,00 |
| 14.05.2026 | 440,51 | 443,45 | 432,37 | 432,68 | -1,29% | 1.109.080,00 |
| 13.05.2026 | 447,35 | 447,35 | 432,35 | 438,32 | -2,97% | 1.044.065,00 |
| 12.05.2026 | 450,00 | 458,67 | 447,21 | 451,75 | 0,75% | 1.030.717,00 |
| 11.05.2026 | 448,16 | 452,68 | 446,36 | 448,39 | -0,65% | 924.464,00 |
| 08.05.2026 | 457,10 | 459,14 | 446,96 | 451,32 | -1,26% | 762.816,00 |
| 07.05.2026 | 446,08 | 458,00 | 444,54 | 457,10 | 1,89% | 1.033.490,00 |
| 06.05.2026 | 458,29 | 459,99 | 446,88 | 448,64 | -1,30% | 1.216.699,00 |
| 05.05.2026 | 452,09 | 460,50 | 442,22 | 454,55 | 1,11% | 1.126.957,00 |
| 04.05.2026 | 453,97 | 460,83 | 449,18 | 449,56 | -1,36% | 771.941,00 |
| 01.05.2026 | 466,39 | 469,88 | 455,74 | 455,77 | -1,32% | 811.572,00 |
| 30.04.2026 | 456,94 | 462,82 | 453,94 | 461,85 | 0,38% | 1.070.811,00 |
| 29.04.2026 | 456,78 | 462,18 | 452,74 | 460,11 | 0,46% | 1.080.937,00 |
| 28.04.2026 | 464,94 | 470,64 | 457,53 | 457,99 | -0,60% | 1.281.576,00 |
| 27.04.2026 | 453,91 | 462,80 | 453,91 | 460,74 | 1,03% | 1.157.686,00 |
| 24.04.2026 | 453,10 | 458,85 | 453,10 | 456,05 | 0,82% | 792.898,00 |
| 23.04.2026 | 460,72 | 463,00 | 448,01 | 452,35 | -3,08% | 1.249.177,00 |
| 22.04.2026 | 474,27 | 482,54 | 464,57 | 466,72 | 1,55% | 1.583.165,00 |
| 21.04.2026 | 461,90 | 473,38 | 458,98 | 459,59 | -0,07% | 1.688.001,00 |
| 20.04.2026 | 453,68 | 461,02 | 452,66 | 459,91 | 1,00% | 1.209.121,00 |
| 17.04.2026 | 452,26 | 459,27 | 450,19 | 455,35 | 1,55% | 1.539.792,00 |
| 16.04.2026 | 450,00 | 455,36 | 446,78 | 448,42 | 0,36% | 932.141,00 |
| 15.04.2026 | 439,54 | 449,98 | 439,03 | 446,81 | 2,00% | 792.400,00 |
| 14.04.2026 | 440,10 | 443,91 | 436,22 | 438,06 | -0,35% | 890.245,00 |
| 13.04.2026 | 425,26 | 439,94 | 425,26 | 439,61 | 2,85% | 710.799,00 |
| 10.04.2026 | 436,19 | 438,87 | 424,40 | 427,41 | -2,47% | 1.061.872,00 |
| 09.04.2026 | 445,30 | 445,42 | 432,03 | 438,22 | -2,10% | 949.662,00 |
| 08.04.2026 | 450,25 | 454,92 | 445,42 | 447,62 | 2,20% | 786.656,00 |
| 07.04.2026 | 442,24 | 444,20 | 436,77 | 438,00 | -1,37% | 685.545,00 |
| 06.04.2026 | 439,18 | 445,52 | 438,46 | 444,10 | 0,75% | 457.180,00 |
| 02.04.2026 | 432,42 | 445,69 | 430,01 | 440,79 | 0,46% | 793.989,00 |
| 01.04.2026 | 437,77 | 440,52 | 425,97 | 438,78 | 0,58% | 1.111.741,00 |
| 31.03.2026 | 438,53 | 439,36 | 427,14 | 436,25 | 0,97% | 1.008.530,00 |
| 30.03.2026 | 428,95 | 435,70 | 427,32 | 432,05 | 1,70% | 950.686,00 |
| 27.03.2026 | 427,81 | 431,45 | 422,20 | 424,84 | -1,72% | 1.125.306,00 |
| 26.03.2026 | 423,98 | 435,09 | 423,98 | 432,28 | 0,99% | 1.280.969,00 |
| 25.03.2026 | 433,41 | 438,52 | 422,35 | 428,05 | -0,10% | 1.124.104,00 |
| 24.03.2026 | 434,10 | 436,77 | 426,49 | 428,46 | -2,86% | 1.393.257,00 |
| 23.03.2026 | 443,23 | 446,40 | 438,13 | 441,07 | 1,37% | 1.215.805,00 |
| 20.03.2026 | 434,10 | 439,33 | 432,29 | 435,12 | -0,16% | 1.899.954,00 |
| 19.03.2026 | 431,60 | 441,16 | 431,60 | 435,80 | -0,65% | 1.217.016,00 |
| 18.03.2026 | 438,12 | 444,36 | 434,85 | 438,67 | -0,54% | 1.432.054,00 |
| 17.03.2026 | 437,42 | 446,19 | 436,20 | 441,03 | 1,93% | 1.109.911,00 |
| 16.03.2026 | 433,80 | 439,06 | 432,24 | 432,69 | 0,62% | 1.129.534,00 |
| 13.03.2026 | 430,85 | 432,82 | 427,05 | 430,01 | 0,83% | 1.265.287,00 |
| 12.03.2026 | 439,05 | 439,05 | 422,16 | 426,47 | -4,36% | 2.460.145,00 |
| 11.03.2026 | 452,00 | 455,76 | 430,32 | 445,93 | -1,39% | 1.562.611,00 |
| 10.03.2026 | 461,25 | 461,25 | 447,64 | 452,23 | -2,26% | 1.271.186,00 |