83,750$
1,39%
Echtzeit-Aktienkurs McCormick & Company
Bid:
Ask:
Aktienkurse zur McCormick & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 70,12 | 70,12 | 68,52 | 68,52 | -2,28% | 1.390,00 |
| 29.08.2025 | 70,00 | 70,51 | 70,00 | 70,12 | 0,19% | 2.206,00 |
| 28.08.2025 | 69,99 | 70,00 | 69,99 | 69,99 | -0,28% | 1.461,00 |
| 26.08.2025 | 70,00 | 70,49 | 70,00 | 70,19 | -0,54% | 723,00 |
| 25.08.2025 | 71,87 | 71,87 | 70,48 | 70,57 | -2,34% | 1.995,00 |
| 22.08.2025 | 71,98 | 72,26 | 71,98 | 72,26 | 1,77% | 7.408,00 |
| 21.08.2025 | 68,85 | 71,00 | 68,85 | 71,00 | 2,31% | 2.207,00 |
| 20.08.2025 | 69,70 | 69,70 | 69,40 | 69,40 | 0,62% | 4.950,00 |
| 19.08.2025 | 68,96 | 69,88 | 68,96 | 68,98 | 0,99% | 971,00 |
| 18.08.2025 | 69,40 | 69,59 | 68,30 | 68,30 | -2,32% | 1.601,00 |
| 14.08.2025 | 69,84 | 70,01 | 69,73 | 69,92 | -0,98% | 1.681,00 |
| 13.08.2025 | 69,22 | 70,61 | 69,22 | 70,61 | 2,11% | 7.622,00 |
| 11.08.2025 | 69,71 | 69,90 | 68,85 | 69,15 | -1,91% | 2.739,00 |
| 08.08.2025 | 70,50 | 70,50 | 70,49 | 70,50 | 0,24% | 1.666,00 |
| 07.08.2025 | 69,31 | 70,33 | 69,00 | 70,33 | 0,51% | 6.258,00 |
| 06.08.2025 | 69,03 | 69,97 | 69,03 | 69,97 | -0,55% | 2.682,00 |
| 05.08.2025 | 69,80 | 70,36 | 69,80 | 70,36 | 0,00% | 2.089,00 |
| 04.08.2025 | 69,55 | 70,38 | 69,55 | 70,36 | 0,11% | 7.330,00 |
| 01.08.2025 | 70,15 | 70,80 | 70,15 | 70,28 | -0,65% | 3.239,00 |
| 31.07.2025 | 70,29 | 71,11 | 70,29 | 70,74 | -0,83% | 7.776,00 |
| 30.07.2025 | 72,77 | 72,77 | 71,33 | 71,33 | -1,60% | 2.888,00 |
| 29.07.2025 | 72,47 | 72,49 | 72,47 | 72,49 | -0,07% | 1.050,00 |
| 28.07.2025 | 71,01 | 72,54 | 71,01 | 72,54 | 1,31% | 4.031,00 |
| 25.07.2025 | 72,12 | 72,12 | 70,78 | 71,60 | -0,06% | 1.330,00 |
| 24.07.2025 | 71,12 | 72,27 | 71,12 | 71,64 | -1,09% | 5.673,00 |
| 22.07.2025 | 71,76 | 72,71 | 71,58 | 72,43 | 2,36% | 4.465,00 |
| 21.07.2025 | 72,09 | 72,09 | 70,41 | 70,76 | -1,12% | 16.474,00 |
| 18.07.2025 | 72,74 | 72,74 | 70,96 | 71,56 | -1,68% | 20.722,00 |
| 17.07.2025 | 70,72 | 72,78 | 70,72 | 72,78 | 2,99% | 737,00 |
| 16.07.2025 | 70,41 | 70,78 | 70,41 | 70,67 | -0,31% | 654,00 |
| 15.07.2025 | 71,38 | 72,08 | 70,47 | 70,89 | -0,69% | 6.861,00 |
| 14.07.2025 | 71,25 | 71,38 | 70,74 | 71,38 | -1,25% | 1.164,00 |
| 11.07.2025 | 70,82 | 72,87 | 70,82 | 72,28 | -0,58% | 2.608,00 |
| 10.07.2025 | 73,06 | 73,06 | 72,70 | 72,70 | 0,76% | 1.141,00 |
| 09.07.2025 | 72,21 | 72,21 | 71,69 | 72,15 | -0,55% | 4.600,00 |
| 08.07.2025 | 72,00 | 73,13 | 72,00 | 72,55 | -0,70% | 4.258,00 |
| 07.07.2025 | 73,90 | 74,02 | 73,06 | 73,06 | -3,33% | 2.215,00 |
| 03.07.2025 | 75,50 | 75,58 | 74,75 | 75,58 | -0,17% | 456,00 |
| 02.07.2025 | 77,20 | 77,20 | 75,71 | 75,71 | -2,08% | 3.616,00 |
| 01.07.2025 | 75,50 | 77,49 | 75,50 | 77,31 | 2,39% | 900,00 |
| 30.06.2025 | 75,35 | 75,51 | 75,35 | 75,51 | -1,67% | 3.150,00 |
| 27.06.2025 | 77,01 | 77,01 | 76,20 | 76,79 | -1,11% | 1.525,00 |
| 26.06.2025 | 75,06 | 77,65 | 75,06 | 77,65 | 5,78% | 3.943,00 |
| 25.06.2025 | 73,93 | 74,36 | 73,41 | 73,41 | -1,38% | 932,00 |
| 24.06.2025 | 74,20 | 74,73 | 74,20 | 74,44 | -0,36% | 3.936,00 |
| 23.06.2025 | 72,00 | 74,71 | 72,00 | 74,71 | 1,73% | 4.489,00 |
| 20.06.2025 | 73,16 | 73,86 | 72,40 | 73,44 | 1,41% | 1.747,00 |
| 18.06.2025 | 72,20 | 73,05 | 72,20 | 72,42 | -0,64% | 946,00 |
| 17.06.2025 | 72,98 | 73,27 | 72,88 | 72,88 | -1,43% | 1.349,00 |
| 16.06.2025 | 73,20 | 73,98 | 73,20 | 73,94 | 1,08% | 3.584,00 |
| 13.06.2025 | 74,79 | 74,79 | 73,00 | 73,15 | -3,34% | 6.892,00 |
| 12.06.2025 | 74,00 | 76,10 | 74,00 | 75,68 | 0,50% | 9.653,00 |
| 11.06.2025 | 74,87 | 75,59 | 74,86 | 75,30 | 0,04% | 13.517,00 |
| 10.06.2025 | 74,72 | 75,84 | 74,72 | 75,27 | 0,23% | 7.771,00 |
| 09.06.2025 | 73,89 | 75,32 | 73,46 | 75,10 | 1,47% | 5.735,00 |
| 06.06.2025 | 72,57 | 74,01 | 72,57 | 74,01 | 1,66% | 2.979,00 |
| 05.06.2025 | 72,78 | 72,80 | 72,78 | 72,80 | -0,46% | 1.543,00 |
| 04.06.2025 | 73,24 | 73,24 | 73,14 | 73,14 | -0,70% | 1.051,00 |
| 03.06.2025 | 72,72 | 73,66 | 72,72 | 73,66 | 0,51% | 696,00 |
| 02.06.2025 | 71,87 | 73,28 | 71,87 | 73,28 | 1,30% | 10.557,00 |
| 30.05.2025 | 72,21 | 72,34 | 71,69 | 72,34 | 0,22% | 1.374,00 |
| 29.05.2025 | 70,67 | 72,19 | 70,67 | 72,18 | 1,42% | 11.223,00 |
| 28.05.2025 | 71,90 | 71,90 | 70,87 | 71,17 | -0,53% | 5.188,00 |
| 27.05.2025 | 70,96 | 71,55 | 70,55 | 71,55 | 0,65% | 14.393,00 |
| 23.05.2025 | 71,60 | 71,60 | 70,08 | 71,09 | -0,15% | 3.447,00 |
| 22.05.2025 | 71,54 | 71,54 | 71,09 | 71,20 | -1,79% | 1.783,00 |
| 21.05.2025 | 73,17 | 73,17 | 71,80 | 72,50 | -1,83% | 3.183,00 |
| 20.05.2025 | 74,90 | 74,90 | 73,85 | 73,85 | -1,03% | 1.973,00 |
| 19.05.2025 | 74,72 | 74,72 | 73,67 | 74,62 | 0,07% | 10.667,00 |
| 15.05.2025 | 74,30 | 74,61 | 73,72 | 74,57 | 1,76% | 4.590,00 |
| 14.05.2025 | 74,63 | 74,63 | 73,28 | 73,28 | -2,94% | 458,00 |
| 13.05.2025 | 76,49 | 76,49 | 74,80 | 75,50 | -0,92% | 919,00 |
| 12.05.2025 | 76,87 | 77,06 | 75,73 | 76,20 | -0,57% | 4.425,00 |
| 09.05.2025 | 76,63 | 76,64 | 76,17 | 76,64 | -0,13% | 671,00 |
| 08.05.2025 | 76,00 | 77,16 | 76,00 | 76,74 | 0,88% | 2.922,00 |
| 07.05.2025 | 74,66 | 76,07 | 74,66 | 76,07 | 2,05% | 1.930,00 |
| 06.05.2025 | 75,68 | 75,68 | 74,39 | 74,54 | -1,14% | 8.186,00 |
| 05.05.2025 | 76,56 | 76,56 | 75,13 | 75,40 | -0,61% | 2.330,00 |
| 02.05.2025 | 80,00 | 80,00 | 74,82 | 75,86 | 0,85% | 6.381,00 |
| 01.05.2025 | 75,31 | 75,35 | 74,80 | 75,22 | -1,92% | 3.922,00 |
| 30.04.2025 | 76,14 | 77,04 | 75,34 | 76,69 | 1,04% | 2.362,00 |
| 29.04.2025 | 74,15 | 75,96 | 74,15 | 75,90 | 1,90% | 1.980,00 |
| 28.04.2025 | 74,81 | 75,05 | 73,72 | 74,49 | -0,15% | 3.978,00 |
| 25.04.2025 | 75,76 | 75,76 | 74,20 | 74,60 | -0,63% | 6.874,00 |
| 24.04.2025 | 77,12 | 77,12 | 75,04 | 75,07 | -2,23% | 4.173,00 |
| 23.04.2025 | 76,17 | 77,14 | 75,63 | 76,78 | 2,17% | 4.212,00 |
| 22.04.2025 | 75,15 | 75,69 | 75,08 | 75,15 | 1,73% | 1.365,00 |
| 21.04.2025 | 75,86 | 75,86 | 73,87 | 73,87 | -1,30% | 2.229,00 |
| 17.04.2025 | 73,77 | 74,84 | 73,77 | 74,84 | 1,71% | 2.030,00 |
| 16.04.2025 | 75,74 | 75,74 | 72,78 | 73,58 | -1,53% | 4.616,00 |
| 15.04.2025 | 78,57 | 78,57 | 74,72 | 74,72 | -4,30% | 1.743,00 |
| 14.04.2025 | 75,74 | 78,08 | 75,74 | 78,08 | 2,76% | 2.389,00 |
| 11.04.2025 | 75,98 | 76,69 | 74,47 | 75,98 | 1,00% | 4.529,00 |
| 10.04.2025 | 76,28 | 76,28 | 74,44 | 75,23 | -1,17% | 2.609,00 |
| 09.04.2025 | 71,23 | 76,12 | 71,19 | 76,12 | 5,33% | 9.596,00 |
| 08.04.2025 | 74,11 | 74,11 | 71,89 | 72,27 | -2,52% | 2.311,00 |
| 07.04.2025 | 76,02 | 76,02 | 73,76 | 74,14 | -3,46% | 2.444,00 |
| 04.04.2025 | 81,50 | 81,50 | 76,52 | 76,80 | -4,41% | 664,00 |
| 03.04.2025 | 81,68 | 82,01 | 80,34 | 80,34 | -0,67% | 3.641,00 |
| 02.04.2025 | 82,38 | 82,38 | 80,88 | 80,88 | -1,38% | 1.476,00 |