421,358$
-3,03%
Echtzeit-Aktienkurs Motorola Solutions Inc.
Bid:
Ask:
Aktienkurse zur Motorola Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 432,73 | 433,16 | 420,14 | 421,90 | -2,90% | 1.180.054,00 |
| 20.02.2025 | 438,77 | 439,52 | 430,16 | 434,51 | -1,04% | 988.409,00 |
| 19.02.2025 | 427,23 | 439,31 | 426,00 | 439,08 | 3,08% | 1.397.622,00 |
| 18.02.2025 | 434,38 | 439,64 | 423,79 | 425,98 | -2,72% | 1.674.500,00 |
| 17.02.2025 | 439,69 | 439,81 | 437,84 | 437,88 | -0,06% | - |
| 14.02.2025 | 471,05 | 472,58 | 436,83 | 438,14 | -5,99% | 1.545.196,00 |
| 13.02.2025 | 466,89 | 470,59 | 461,39 | 466,05 | -0,18% | 1.369.560,00 |
| 12.02.2025 | 468,00 | 472,62 | 463,27 | 466,90 | -1,62% | 718.689,00 |
| 11.02.2025 | 480,77 | 481,00 | 473,01 | 474,58 | -1,49% | 552.639,00 |
| 10.02.2025 | 480,28 | 484,73 | 478,73 | 481,76 | 0,51% | 634.855,00 |
| 07.02.2025 | 483,45 | 485,97 | 478,33 | 479,31 | -0,58% | 426.766,00 |
| 06.02.2025 | 483,09 | 483,17 | 478,29 | 482,10 | 0,22% | 345.931,00 |
| 05.02.2025 | 475,47 | 481,22 | 471,50 | 481,02 | 2,05% | 494.603,00 |
| 04.02.2025 | 470,80 | 473,54 | 468,75 | 471,38 | -0,42% | 622.125,00 |
| 03.02.2025 | 464,33 | 474,10 | 463,20 | 473,37 | 0,88% | 889.595,00 |
| 31.01.2025 | 472,84 | 473,89 | 467,31 | 469,25 | -0,71% | 691.694,00 |
| 30.01.2025 | 468,76 | 475,11 | 468,53 | 472,61 | 1,99% | 545.082,00 |
| 29.01.2025 | 465,89 | 469,84 | 463,26 | 463,41 | -0,39% | 630.285,00 |
| 28.01.2025 | 470,30 | 471,10 | 463,46 | 465,24 | -0,65% | 706.362,00 |
| 27.01.2025 | 476,43 | 482,15 | 465,72 | 468,27 | -2,28% | 1.316.869,00 |
| 24.01.2025 | 474,31 | 480,80 | 474,31 | 479,18 | 0,66% | 866.575,00 |
| 23.01.2025 | 473,01 | 476,29 | 469,40 | 476,05 | 0,88% | 600.367,00 |
| 22.01.2025 | 468,10 | 475,20 | 466,20 | 471,92 | 0,87% | 848.109,00 |
| 21.01.2025 | 466,89 | 468,17 | 464,82 | 467,84 | 0,64% | 976.460,00 |
| 17.01.2025 | 466,15 | 468,34 | 462,89 | 464,86 | 0,47% | 621.315,00 |
| 16.01.2025 | 461,23 | 465,64 | 461,12 | 462,70 | 0,57% | 460.564,00 |
| 15.01.2025 | 463,19 | 465,00 | 457,10 | 460,08 | -0,16% | 812.351,00 |
| 14.01.2025 | 457,03 | 461,33 | 454,32 | 460,84 | 0,89% | 512.043,00 |
| 13.01.2025 | 452,94 | 458,85 | 452,23 | 456,77 | 0,33% | 917.395,00 |
| 10.01.2025 | 457,95 | 461,02 | 453,79 | 455,26 | -1,61% | 604.399,00 |
| 08.01.2025 | 456,49 | 463,00 | 455,93 | 462,73 | 1,67% | 719.776,00 |
| 07.01.2025 | 458,86 | 462,91 | 454,68 | 455,15 | -0,28% | 856.951,00 |
| 06.01.2025 | 460,42 | 460,50 | 450,18 | 456,45 | -1,17% | 1.179.790,00 |
| 03.01.2025 | 460,81 | 463,51 | 458,76 | 461,84 | 0,57% | 525.618,00 |
| 02.01.2025 | 463,40 | 465,22 | 457,71 | 459,23 | -0,65% | 570.890,00 |
| 31.12.2024 | 463,76 | 464,98 | 460,37 | 462,23 | -0,29% | 455.355,00 |
| 30.12.2024 | 462,93 | 465,74 | 459,26 | 463,59 | -0,80% | 422.835,00 |
| 27.12.2024 | 468,42 | 470,62 | 465,57 | 467,33 | -0,84% | 364.829,00 |
| 26.12.2024 | 470,19 | 472,08 | 468,75 | 471,31 | -0,24% | 292.348,00 |
| 24.12.2024 | 469,96 | 472,46 | 468,29 | 472,45 | 0,57% | 235.380,00 |
| 23.12.2024 | 468,94 | 470,25 | 463,60 | 469,77 | -0,04% | 652.462,00 |
| 20.12.2024 | 461,03 | 472,57 | 460,00 | 469,94 | 1,32% | 2.508.271,00 |
| 19.12.2024 | 465,38 | 469,95 | 462,98 | 463,81 | 0,24% | 897.695,00 |
| 18.12.2024 | 464,17 | 468,26 | 460,03 | 462,68 | 0,20% | 1.274.859,00 |
| 17.12.2024 | 463,97 | 466,04 | 460,13 | 461,75 | -1,18% | 1.544.405,00 |
| 16.12.2024 | 470,62 | 472,37 | 465,31 | 467,26 | -0,54% | 1.159.991,00 |
| 13.12.2024 | 471,44 | 472,40 | 466,30 | 469,79 | -0,03% | 984.277,00 |
| 12.12.2024 | 479,56 | 482,69 | 468,78 | 469,92 | -1,71% | 1.142.906,00 |
| 11.12.2024 | 476,27 | 482,67 | 476,11 | 478,11 | 0,23% | 985.144,00 |
| 10.12.2024 | 480,47 | 482,26 | 475,73 | 477,02 | -0,39% | 997.793,00 |
| 09.12.2024 | 488,67 | 488,67 | 476,14 | 478,91 | -2,26% | 1.460.381,00 |
| 06.12.2024 | 492,49 | 495,00 | 485,71 | 489,96 | -1,01% | 1.510.645,00 |
| 05.12.2024 | 499,00 | 500,86 | 494,29 | 494,97 | -0,58% | 1.278.491,00 |
| 04.12.2024 | 497,02 | 500,28 | 495,77 | 497,87 | 0,02% | 1.047.544,00 |
| 03.12.2024 | 498,01 | 498,31 | 493,09 | 497,76 | 0,21% | 697.173,00 |
| 02.12.2024 | 498,96 | 499,79 | 495,44 | 496,70 | -0,60% | 818.495,00 |
| 29.11.2024 | 501,88 | 503,62 | 499,19 | 499,70 | -0,19% | 460.651,00 |
| 27.11.2024 | 496,50 | 502,19 | 496,05 | 500,66 | 0,82% | 755.669,00 |
| 26.11.2024 | 494,60 | 498,00 | 491,03 | 496,58 | 1,68% | 611.077,00 |
| 25.11.2024 | 500,00 | 502,02 | 487,19 | 488,37 | -2,50% | 2.619.876,00 |
| 22.11.2024 | 497,14 | 502,46 | 496,37 | 500,90 | 1,22% | 520.517,00 |
| 21.11.2024 | 494,66 | 496,27 | 491,30 | 494,84 | 0,45% | 688.968,00 |
| 20.11.2024 | 490,00 | 493,52 | 485,18 | 492,60 | 1,05% | 588.912,00 |
| 19.11.2024 | 488,93 | 489,94 | 484,53 | 487,46 | -0,59% | 484.333,00 |
| 18.11.2024 | 490,69 | 494,38 | 486,61 | 490,35 | 0,28% | 664.306,00 |
| 15.11.2024 | 489,50 | 494,52 | 487,16 | 489,00 | -0,95% | 726.244,00 |
| 14.11.2024 | 496,00 | 498,78 | 492,30 | 493,70 | -0,60% | 553.772,00 |
| 13.11.2024 | 496,75 | 499,81 | 493,43 | 496,70 | -0,15% | 543.473,00 |
| 12.11.2024 | 499,67 | 501,75 | 493,01 | 497,45 | 0,10% | 750.884,00 |
| 11.11.2024 | 505,60 | 507,82 | 496,92 | 496,96 | -1,51% | 806.002,00 |
| 08.11.2024 | 486,05 | 506,72 | 484,39 | 504,60 | 7,37% | 1.185.681,00 |
| 07.11.2024 | 470,23 | 471,61 | 465,95 | 469,95 | 0,17% | 795.158,00 |
| 06.11.2024 | 479,28 | 479,78 | 464,42 | 469,13 | 1,52% | 742.541,00 |
| 05.11.2024 | 458,07 | 462,95 | 458,07 | 462,09 | 0,85% | 551.400,00 |
| 04.11.2024 | 456,12 | 460,54 | 455,47 | 458,18 | 0,95% | 511.127,00 |
| 01.11.2024 | 452,02 | 456,64 | 451,94 | 453,89 | 1,01% | 1.098.320,00 |
| 31.10.2024 | 452,00 | 453,95 | 448,87 | 449,35 | -0,81% | 1.033.597,00 |
| 30.10.2024 | 458,20 | 458,39 | 452,79 | 453,00 | -1,14% | 659.092,00 |
| 29.10.2024 | 458,21 | 460,88 | 457,53 | 458,23 | 0,18% | 770.837,00 |
| 28.10.2024 | 465,73 | 465,73 | 453,80 | 457,39 | -1,07% | 682.402,00 |
| 25.10.2024 | 465,38 | 466,99 | 461,58 | 462,32 | -0,66% | 335.728,00 |
| 24.10.2024 | 466,77 | 468,25 | 464,33 | 465,38 | -0,36% | 399.885,00 |
| 23.10.2024 | 469,96 | 472,36 | 466,10 | 467,08 | -0,66% | 839.845,00 |
| 22.10.2024 | 472,70 | 476,14 | 469,98 | 470,18 | -1,45% | 615.470,00 |
| 21.10.2024 | 475,96 | 478,50 | 475,51 | 477,10 | 0,40% | 627.792,00 |
| 18.10.2024 | 476,07 | 476,82 | 473,65 | 475,20 | -0,51% | 651.118,00 |
| 17.10.2024 | 479,04 | 480,28 | 476,37 | 477,62 | 0,22% | 484.425,00 |
| 16.10.2024 | 471,65 | 476,83 | 469,42 | 476,55 | 0,66% | 426.600,00 |
| 15.10.2024 | 476,12 | 477,89 | 473,03 | 473,41 | 0,09% | 577.089,00 |
| 14.10.2024 | 469,83 | 475,97 | 468,96 | 472,99 | 1,08% | 487.536,00 |
| 11.10.2024 | 465,99 | 469,01 | 463,71 | 467,94 | 0,71% | 531.283,00 |
| 10.10.2024 | 466,55 | 467,45 | 461,46 | 464,63 | -0,41% | 701.008,00 |
| 09.10.2024 | 457,76 | 467,89 | 455,38 | 466,55 | 1,89% | 676.088,00 |
| 08.10.2024 | 452,52 | 458,91 | 452,48 | 457,91 | 1,94% | 700.575,00 |
| 07.10.2024 | 449,62 | 452,52 | 448,48 | 449,19 | -0,25% | 621.570,00 |
| 04.10.2024 | 449,25 | 450,54 | 445,62 | 450,30 | 0,26% | 627.220,00 |
| 03.10.2024 | 448,20 | 449,58 | 443,82 | 449,11 | -0,09% | 612.075,00 |
| 02.10.2024 | 447,13 | 450,24 | 446,42 | 449,50 | 0,09% | 362.174,00 |
| 01.10.2024 | 449,81 | 449,87 | 446,28 | 449,08 | -0,12% | 504.130,00 |
| 30.09.2024 | 447,13 | 450,95 | 444,79 | 449,63 | 0,73% | 692.536,00 |