83,750$
1,39%
Echtzeit-Aktienkurs McCormick & Company
Bid:
Ask:
Aktienkurse zur McCormick & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.04.2025 | 81,10 | 82,20 | 81,10 | 82,01 | -0,05% | 6.070,00 |
| 31.03.2025 | 82,00 | 82,53 | 81,52 | 82,05 | 0,96% | 2.088,00 |
| 28.03.2025 | 81,99 | 81,99 | 81,02 | 81,27 | -0,28% | 2.120,00 |
| 27.03.2025 | 80,16 | 81,75 | 80,16 | 81,50 | 0,87% | 5.060,00 |
| 26.03.2025 | 82,00 | 82,00 | 79,75 | 80,80 | 0,96% | 6.434,00 |
| 25.03.2025 | 77,90 | 81,00 | 77,90 | 80,03 | -0,39% | 6.124,00 |
| 24.03.2025 | 79,60 | 80,59 | 79,60 | 80,34 | -0,10% | 4.435,00 |
| 21.03.2025 | 79,81 | 80,80 | 79,81 | 80,42 | 0,90% | 2.205,00 |
| 20.03.2025 | 80,80 | 80,80 | 79,70 | 79,70 | -2,05% | 2.923,00 |
| 19.03.2025 | 80,67 | 81,37 | 80,00 | 81,37 | -0,16% | 1.506,00 |
| 18.03.2025 | 82,22 | 82,22 | 81,50 | 81,50 | -0,49% | 548,00 |
| 17.03.2025 | 80,58 | 81,93 | 80,58 | 81,90 | 2,87% | 1.154,00 |
| 14.03.2025 | 79,98 | 79,98 | 79,62 | 79,62 | -1,54% | 5.624,00 |
| 13.03.2025 | 80,86 | 81,73 | 80,22 | 80,86 | -0,28% | 6.114,00 |
| 12.03.2025 | 82,99 | 82,99 | 81,09 | 81,09 | -3,23% | 955,00 |
| 11.03.2025 | 84,63 | 84,63 | 83,02 | 83,80 | -0,83% | 6.664,00 |
| 10.03.2025 | 83,38 | 85,46 | 82,31 | 84,50 | 1,74% | 7.572,00 |
| 07.03.2025 | 81,56 | 83,55 | 81,56 | 83,05 | 1,27% | 2.184,00 |
| 06.03.2025 | 82,56 | 82,56 | 81,28 | 82,01 | -1,45% | 3.941,00 |
| 05.03.2025 | 81,90 | 83,56 | 81,90 | 83,22 | 0,66% | 6.073,00 |
| 04.03.2025 | 84,18 | 85,50 | 82,67 | 82,67 | -2,05% | 6.427,00 |
| 03.03.2025 | 82,40 | 84,40 | 82,40 | 84,40 | 2,41% | 4.226,00 |
| 28.02.2025 | 82,00 | 82,41 | 81,54 | 82,41 | 0,91% | 1.245,00 |
| 27.02.2025 | 79,89 | 81,67 | 79,88 | 81,67 | 2,28% | 9.662,00 |
| 26.02.2025 | 81,92 | 81,92 | 79,46 | 79,85 | -3,14% | 3.480,00 |
| 25.02.2025 | 80,96 | 83,00 | 80,96 | 82,44 | 1,43% | 5.840,00 |
| 24.02.2025 | 80,24 | 82,00 | 80,01 | 81,28 | 1,29% | 5.194,00 |
| 21.02.2025 | 79,03 | 80,25 | 78,59 | 80,25 | 1,99% | 4.406,00 |
| 20.02.2025 | 78,15 | 79,05 | 77,97 | 78,68 | 0,99% | 2.362,00 |
| 19.02.2025 | 75,70 | 78,08 | 75,70 | 77,91 | 3,26% | 9.711,00 |
| 18.02.2025 | 76,27 | 77,48 | 75,45 | 75,45 | -1,62% | 4.134,00 |
| 14.02.2025 | 77,10 | 77,75 | 76,69 | 76,69 | -0,98% | 5.894,00 |
| 13.02.2025 | 76,35 | 77,46 | 76,35 | 77,45 | 1,34% | 6.234,00 |
| 12.02.2025 | 76,25 | 76,61 | 75,85 | 76,43 | -1,00% | 2.746,00 |
| 11.02.2025 | 76,01 | 77,20 | 75,15 | 77,20 | 0,85% | 14.698,00 |
| 10.02.2025 | 77,10 | 77,10 | 76,55 | 76,55 | -2,08% | 1.236,00 |
| 07.02.2025 | 76,50 | 78,18 | 76,50 | 78,18 | 2,41% | 832,00 |
| 06.02.2025 | 76,05 | 76,70 | 76,05 | 76,34 | 0,45% | 1.136,00 |
| 05.02.2025 | 76,43 | 76,43 | 76,00 | 76,00 | -0,83% | 1.909,00 |
| 04.02.2025 | 78,28 | 78,28 | 76,64 | 76,64 | -2,10% | 765,00 |
| 03.02.2025 | 76,29 | 78,29 | 76,29 | 78,28 | 1,62% | 1.408,00 |
| 31.01.2025 | 77,74 | 77,74 | 77,03 | 77,03 | 0,44% | 2.061,00 |
| 29.01.2025 | 77,16 | 77,16 | 76,32 | 76,69 | -1,40% | 1.571,00 |
| 28.01.2025 | 76,36 | 77,78 | 76,10 | 77,78 | 0,96% | 4.990,00 |
| 27.01.2025 | 76,00 | 77,20 | 75,91 | 77,04 | 2,84% | 8.000,00 |
| 24.01.2025 | 73,50 | 75,03 | 73,50 | 74,91 | 0,55% | 6.980,00 |
| 23.01.2025 | 72,74 | 75,78 | 72,74 | 74,50 | 1,44% | 6.387,00 |
| 22.01.2025 | 73,77 | 73,77 | 73,26 | 73,44 | -1,61% | 2.740,00 |
| 21.01.2025 | 72,98 | 74,75 | 72,40 | 74,64 | 1,93% | 14.509,00 |
| 17.01.2025 | 73,15 | 74,14 | 72,73 | 73,23 | 0,12% | 3.385,00 |
| 16.01.2025 | 71,52 | 73,14 | 71,41 | 73,14 | 2,35% | 1.625,00 |
| 15.01.2025 | 71,40 | 71,46 | 70,72 | 71,46 | 0,37% | 1.490,00 |
| 14.01.2025 | 70,96 | 71,50 | 70,96 | 71,20 | -0,42% | 1.964,00 |
| 13.01.2025 | 72,58 | 74,28 | 70,50 | 71,50 | -1,11% | 2.436,00 |
| 10.01.2025 | 73,67 | 74,85 | 72,30 | 72,30 | -3,75% | 2.196,00 |
| 08.01.2025 | 74,06 | 75,12 | 73,82 | 75,12 | 0,97% | 1.978,00 |
| 07.01.2025 | 75,36 | 75,36 | 74,40 | 74,40 | -0,80% | 762,00 |
| 06.01.2025 | 75,70 | 75,70 | 74,53 | 75,00 | -1,36% | 1.167,00 |
| 03.01.2025 | 75,85 | 76,25 | 75,85 | 76,04 | 0,24% | 1.225,00 |
| 02.01.2025 | 76,41 | 76,99 | 75,67 | 75,85 | 0,07% | 8.382,00 |
| 31.12.2024 | 75,87 | 75,97 | 75,80 | 75,80 | 0,37% | 4.102,00 |
| 30.12.2024 | 75,57 | 75,57 | 75,52 | 75,52 | -1,69% | 5.807,00 |
| 27.12.2024 | 77,71 | 77,71 | 76,70 | 76,82 | -1,13% | 3.595,00 |
| 26.12.2024 | 78,22 | 78,22 | 77,33 | 77,70 | -0,35% | 3.698,00 |
| 24.12.2024 | 78,03 | 78,03 | 77,97 | 77,97 | 0,06% | 961,00 |
| 23.12.2024 | 78,10 | 78,20 | 77,09 | 77,92 | -0,75% | 7.145,00 |
| 20.12.2024 | 79,13 | 79,20 | 78,51 | 78,51 | 0,06% | 1.676,00 |
| 19.12.2024 | 78,78 | 79,23 | 77,49 | 78,46 | -0,81% | 5.442,00 |
| 18.12.2024 | 79,81 | 79,98 | 78,74 | 79,10 | -1,49% | 1.684,00 |
| 17.12.2024 | 79,92 | 80,30 | 79,92 | 80,30 | -0,35% | 3.578,00 |
| 16.12.2024 | 79,87 | 80,58 | 79,87 | 80,58 | 0,37% | 1.020,00 |
| 13.12.2024 | 81,21 | 81,21 | 79,62 | 80,28 | -0,74% | 7.272,00 |
| 12.12.2024 | 80,90 | 80,90 | 80,88 | 80,88 | -0,89% | 581,00 |