75,936$
0,07%
Echtzeit-Aktienkurs McCormick & Co. Inc.
Bid:
Ask:
Aktienkurse zur McCormick & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 75,70 | 76,59 | 75,37 | 75,85 | -0,04% | 910.480,00 |
| 02.01.2025 | 76,25 | 77,00 | 75,87 | 75,88 | -0,47% | 1.062.251,00 |
| 31.12.2024 | 75,45 | 76,41 | 75,12 | 76,24 | 1,05% | 1.201.120,00 |
| 30.12.2024 | 76,48 | 76,54 | 75,26 | 75,45 | -2,08% | 1.612.177,00 |
| 27.12.2024 | 77,41 | 78,03 | 76,70 | 77,05 | -1,00% | 1.235.460,00 |
| 26.12.2024 | 77,73 | 78,54 | 77,68 | 77,83 | -0,26% | 2.102.575,00 |
| 24.12.2024 | 78,04 | 78,23 | 77,46 | 78,03 | -0,13% | 538.495,00 |
| 23.12.2024 | 78,25 | 79,05 | 77,28 | 78,13 | -0,93% | 1.320.115,00 |
| 20.12.2024 | 78,42 | 79,28 | 78,11 | 78,86 | 0,79% | 3.353.316,00 |
| 19.12.2024 | 78,18 | 79,19 | 77,96 | 78,24 | -1,17% | 1.411.267,00 |
| 18.12.2024 | 79,81 | 80,22 | 79,14 | 79,17 | -1,42% | 1.697.153,00 |
| 17.12.2024 | 79,80 | 81,12 | 79,43 | 80,31 | 0,17% | 2.602.512,00 |
| 16.12.2024 | 80,39 | 81,03 | 80,15 | 80,17 | -0,48% | 1.519.818,00 |
| 13.12.2024 | 81,41 | 81,41 | 80,13 | 80,56 | -1,04% | 1.467.746,00 |
| 12.12.2024 | 81,18 | 81,88 | 80,70 | 81,41 | 0,06% | 1.360.748,00 |
| 11.12.2024 | 81,77 | 82,13 | 80,90 | 81,36 | -0,71% | 1.529.909,00 |
| 10.12.2024 | 79,96 | 82,20 | 79,62 | 81,94 | 2,46% | 2.989.879,00 |
| 09.12.2024 | 78,49 | 79,98 | 78,49 | 79,97 | 3,19% | 2.782.911,00 |
| 06.12.2024 | 78,29 | 78,83 | 77,30 | 77,50 | -0,82% | 1.557.498,00 |
| 05.12.2024 | 77,25 | 78,33 | 77,05 | 78,14 | 0,80% | 1.761.418,00 |
| 04.12.2024 | 77,50 | 77,76 | 76,96 | 77,52 | -0,60% | 2.222.526,00 |
| 03.12.2024 | 78,53 | 78,55 | 77,54 | 77,99 | -0,48% | 1.382.729,00 |
| 02.12.2024 | 78,40 | 78,45 | 77,35 | 78,37 | -0,05% | 1.771.391,00 |
| 29.11.2024 | 78,08 | 78,70 | 77,58 | 78,41 | 0,80% | 839.285,00 |
| 27.11.2024 | 78,40 | 78,82 | 77,65 | 77,79 | -0,03% | 1.156.661,00 |
| 26.11.2024 | 77,60 | 78,10 | 77,03 | 77,81 | 0,69% | 1.239.371,00 |
| 25.11.2024 | 77,59 | 78,46 | 77,21 | 77,28 | -0,39% | 2.418.233,00 |
| 22.11.2024 | 78,41 | 78,79 | 77,27 | 77,58 | -0,47% | 1.358.959,00 |
| 21.11.2024 | 77,14 | 78,27 | 76,96 | 77,95 | 1,06% | 2.024.317,00 |
| 20.11.2024 | 75,51 | 77,26 | 75,19 | 77,13 | 2,42% | 2.118.097,00 |
| 19.11.2024 | 74,39 | 75,59 | 73,92 | 75,31 | 0,92% | 1.960.244,00 |
| 18.11.2024 | 74,11 | 74,75 | 73,78 | 74,62 | 0,88% | 1.855.562,00 |
| 15.11.2024 | 74,70 | 74,74 | 72,51 | 73,97 | -1,27% | 3.138.082,00 |
| 14.11.2024 | 75,82 | 76,10 | 74,80 | 74,92 | -1,21% | 1.190.423,00 |
| 13.11.2024 | 76,50 | 76,68 | 75,56 | 75,84 | -0,98% | 1.551.743,00 |
| 12.11.2024 | 77,42 | 77,47 | 75,98 | 76,59 | -0,57% | 1.413.093,00 |
| 11.11.2024 | 77,37 | 77,81 | 76,64 | 77,03 | -0,59% | 1.590.871,00 |
| 08.11.2024 | 76,03 | 77,98 | 75,86 | 77,49 | 1,51% | 1.391.476,00 |
| 07.11.2024 | 76,80 | 77,29 | 76,15 | 76,34 | -0,42% | 1.946.974,00 |
| 06.11.2024 | 79,00 | 79,19 | 76,28 | 76,66 | -2,75% | 2.015.680,00 |
| 05.11.2024 | 78,20 | 78,88 | 77,63 | 78,83 | 0,83% | 1.369.750,00 |
| 04.11.2024 | 78,56 | 79,02 | 78,05 | 78,18 | -0,72% | 1.589.229,00 |
| 01.11.2024 | 78,48 | 78,95 | 78,06 | 78,75 | 0,65% | 1.517.343,00 |
| 31.10.2024 | 77,95 | 78,77 | 77,87 | 78,24 | 0,38% | 1.917.582,00 |
| 30.10.2024 | 77,53 | 78,34 | 77,29 | 77,94 | 0,59% | 1.204.962,00 |
| 29.10.2024 | 77,96 | 78,74 | 77,46 | 77,48 | -1,09% | 1.201.639,00 |
| 28.10.2024 | 78,35 | 78,94 | 78,18 | 78,33 | 0,60% | 1.088.871,00 |
| 25.10.2024 | 78,98 | 79,01 | 77,68 | 77,86 | -1,16% | 1.129.184,00 |
| 24.10.2024 | 79,43 | 79,53 | 78,73 | 78,77 | -0,76% | 1.580.285,00 |
| 23.10.2024 | 78,08 | 79,45 | 77,88 | 79,37 | 0,65% | 1.884.287,00 |
| 22.10.2024 | 77,93 | 79,07 | 76,28 | 78,86 | 1,02% | 3.127.696,00 |
| 21.10.2024 | 80,05 | 80,11 | 77,98 | 78,06 | -2,64% | 1.961.557,00 |
| 18.10.2024 | 80,18 | 80,58 | 79,93 | 80,18 | 0,20% | 1.526.895,00 |
| 17.10.2024 | 81,05 | 81,28 | 80,00 | 80,02 | -1,34% | 1.559.370,00 |
| 16.10.2024 | 81,03 | 81,67 | 80,69 | 81,11 | -0,47% | 1.098.110,00 |
| 15.10.2024 | 81,18 | 82,54 | 81,18 | 81,49 | 0,54% | 1.224.050,00 |
| 14.10.2024 | 80,34 | 81,08 | 80,16 | 81,05 | 1,09% | 1.416.462,00 |
| 11.10.2024 | 80,02 | 80,43 | 79,80 | 80,18 | 0,50% | 1.550.375,00 |
| 10.10.2024 | 79,94 | 80,05 | 79,52 | 79,78 | 0,09% | 1.059.597,00 |
| 09.10.2024 | 79,82 | 80,12 | 79,23 | 79,71 | 0,10% | 1.360.586,00 |
| 08.10.2024 | 79,60 | 79,72 | 79,10 | 79,63 | 0,31% | 1.408.916,00 |
| 07.10.2024 | 79,91 | 80,04 | 79,09 | 79,38 | -1,53% | 1.806.175,00 |
| 04.10.2024 | 80,22 | 80,80 | 79,87 | 80,61 | -0,35% | 1.841.416,00 |
| 03.10.2024 | 81,59 | 81,68 | 80,37 | 80,89 | -1,40% | 2.423.152,00 |
| 02.10.2024 | 83,02 | 83,52 | 81,26 | 82,04 | -2,44% | 3.608.944,00 |
| 01.10.2024 | 83,32 | 84,81 | 81,59 | 84,09 | 2,17% | 4.415.884,00 |
| 30.09.2024 | 83,01 | 83,22 | 81,92 | 82,30 | -1,13% | 3.215.630,00 |
| 27.09.2024 | 83,60 | 84,29 | 83,06 | 83,24 | -0,01% | 2.037.412,00 |
| 26.09.2024 | 83,10 | 83,60 | 82,78 | 83,25 | -0,16% | 1.613.006,00 |
| 25.09.2024 | 84,04 | 84,04 | 83,12 | 83,38 | -0,45% | 1.246.806,00 |
| 24.09.2024 | 83,04 | 83,81 | 82,73 | 83,76 | 0,69% | 1.938.994,00 |
| 23.09.2024 | 82,92 | 83,76 | 82,66 | 83,19 | 0,24% | 1.554.312,00 |
| 20.09.2024 | 83,22 | 83,29 | 82,56 | 82,99 | -0,42% | 4.289.009,00 |
| 19.09.2024 | 83,98 | 84,00 | 82,54 | 83,34 | -0,69% | 1.735.356,00 |
| 18.09.2024 | 84,25 | 84,71 | 83,53 | 83,92 | -0,69% | 1.355.457,00 |
| 17.09.2024 | 84,73 | 85,24 | 84,38 | 84,50 | -0,31% | 1.251.499,00 |
| 16.09.2024 | 84,50 | 85,49 | 84,20 | 84,76 | 1,19% | 1.148.911,00 |
| 13.09.2024 | 83,21 | 83,97 | 83,01 | 83,76 | 0,71% | 1.210.860,00 |
| 12.09.2024 | 82,35 | 83,27 | 81,87 | 83,17 | 0,70% | 1.408.425,00 |
| 11.09.2024 | 83,56 | 83,56 | 82,20 | 82,59 | -1,43% | 1.160.326,00 |
| 10.09.2024 | 83,51 | 84,50 | 83,28 | 83,79 | 0,66% | 1.781.163,00 |
| 09.09.2024 | 83,04 | 83,84 | 82,32 | 83,24 | 0,43% | 2.787.876,00 |
| 06.09.2024 | 83,08 | 83,58 | 82,65 | 82,88 | -0,19% | 1.444.960,00 |
| 05.09.2024 | 82,61 | 83,48 | 82,21 | 83,04 | 1,18% | 2.531.765,00 |
| 04.09.2024 | 81,22 | 82,68 | 80,95 | 82,07 | 1,07% | 3.501.069,00 |
| 03.09.2024 | 80,04 | 81,88 | 79,98 | 81,20 | 1,46% | 2.563.007,00 |
| 30.08.2024 | 79,24 | 80,11 | 79,24 | 80,03 | 1,27% | 1.902.919,00 |
| 29.08.2024 | 79,99 | 80,09 | 78,74 | 79,03 | -0,84% | 974.848,00 |
| 28.08.2024 | 79,05 | 80,15 | 78,75 | 79,70 | 0,56% | 1.521.278,00 |
| 27.08.2024 | 79,22 | 79,80 | 78,66 | 79,26 | 0,11% | 1.044.391,00 |
| 26.08.2024 | 79,36 | 80,10 | 79,14 | 79,17 | -0,16% | 948.952,00 |
| 23.08.2024 | 78,89 | 79,38 | 78,59 | 79,30 | 0,75% | 1.014.178,00 |
| 22.08.2024 | 78,96 | 79,18 | 78,15 | 78,71 | -0,10% | 844.250,00 |
| 21.08.2024 | 78,34 | 79,26 | 77,95 | 78,79 | 0,88% | 987.713,00 |
| 20.08.2024 | 77,98 | 78,34 | 77,72 | 78,10 | -0,08% | 978.277,00 |
| 19.08.2024 | 77,31 | 78,58 | 77,18 | 78,16 | 1,27% | 1.540.503,00 |
| 16.08.2024 | 76,81 | 77,47 | 76,58 | 77,18 | 0,44% | 1.566.137,00 |
| 15.08.2024 | 78,18 | 78,18 | 76,53 | 76,84 | -1,44% | 1.419.408,00 |
| 14.08.2024 | 77,78 | 78,78 | 77,30 | 77,96 | 0,83% | 1.422.484,00 |
| 13.08.2024 | 76,67 | 77,43 | 76,40 | 77,32 | 1,10% | 761.806,00 |