83,750$
1,39%
Echtzeit-Aktienkurs McCormick & Company
Bid:
Ask:
Aktienkurse zur McCormick & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 83,50 | 83,50 | 83,50 | 83,50 | 0,47% | 279,00 |
| 12.09.2024 | 81,97 | 83,11 | 81,97 | 83,11 | 0,94% | 4.033,00 |
| 11.09.2024 | 83,14 | 83,14 | 81,99 | 82,34 | -1,34% | 10.521,00 |
| 10.09.2024 | 84,15 | 84,41 | 83,46 | 83,46 | 0,42% | 1.391,00 |
| 09.09.2024 | 82,50 | 83,11 | 82,50 | 83,11 | -0,26% | 838,00 |
| 06.09.2024 | 82,77 | 83,33 | 82,72 | 83,33 | 0,66% | 1.183,00 |
| 05.09.2024 | 81,54 | 83,00 | 81,54 | 82,78 | 1,50% | 2.393,00 |
| 04.09.2024 | 81,77 | 82,01 | 81,56 | 81,56 | 0,64% | 1.083,00 |
| 03.09.2024 | 79,23 | 81,95 | 79,23 | 81,05 | 2,33% | 3.041,00 |
| 30.08.2024 | 79,20 | 79,20 | 79,14 | 79,20 | -0,21% | 1.162,00 |
| 29.08.2024 | 79,37 | 79,37 | 79,37 | 79,37 | -0,36% | 422,00 |
| 28.08.2024 | 80,00 | 80,00 | 79,65 | 79,65 | 0,10% | 3.250,00 |
| 27.08.2024 | 80,00 | 80,00 | 79,58 | 79,58 | 0,67% | 1.434,00 |
| 26.08.2024 | 79,37 | 79,37 | 79,05 | 79,05 | 0,64% | 1.703,00 |
| 23.08.2024 | 78,55 | 78,55 | 78,55 | 78,55 | -0,34% | 109,00 |
| 22.08.2024 | 78,49 | 78,82 | 77,70 | 78,82 | 0,66% | 819,00 |
| 21.08.2024 | 78,25 | 78,30 | 78,25 | 78,30 | 1,56% | 829,00 |
| 20.08.2024 | 77,50 | 77,50 | 77,10 | 77,10 | -0,45% | 332,00 |
| 19.08.2024 | 76,44 | 77,59 | 76,44 | 77,45 | 0,59% | 1.205,00 |
| 16.08.2024 | 76,91 | 77,00 | 76,91 | 76,99 | 1,10% | 1.071,00 |
| 15.08.2024 | 77,90 | 77,90 | 76,16 | 76,16 | -2,61% | 2.191,00 |
| 14.08.2024 | 76,77 | 78,20 | 76,77 | 78,20 | 2,20% | 845,00 |
| 12.08.2024 | 76,93 | 76,93 | 76,24 | 76,52 | -1,05% | 1.989,00 |
| 08.08.2024 | 77,33 | 77,33 | 77,33 | 77,33 | -0,27% | 122,00 |
| 07.08.2024 | 77,54 | 77,54 | 77,54 | 77,54 | 0,70% | 335,00 |
| 06.08.2024 | 75,52 | 77,00 | 75,52 | 77,00 | 1,21% | 866,00 |
| 05.08.2024 | 78,44 | 78,44 | 76,08 | 76,08 | -3,60% | 940,00 |
| 02.08.2024 | 78,00 | 78,92 | 77,68 | 78,92 | 1,19% | 1.319,00 |
| 01.08.2024 | 76,55 | 78,00 | 76,20 | 77,99 | 1,22% | 4.714,00 |
| 31.07.2024 | 77,31 | 77,51 | 76,69 | 77,05 | 0,06% | 2.464,00 |
| 30.07.2024 | 75,62 | 77,00 | 75,62 | 77,00 | 1,89% | 1.578,00 |
| 29.07.2024 | 75,24 | 76,89 | 75,24 | 75,57 | -0,16% | 1.808,00 |
| 26.07.2024 | 75,89 | 75,89 | 75,01 | 75,69 | 1,61% | 2.150,00 |
| 25.07.2024 | 75,00 | 76,20 | 74,06 | 74,49 | 1,51% | 2.372,00 |
| 24.07.2024 | 73,38 | 73,38 | 73,38 | 73,38 | -0,56% | 325,00 |
| 23.07.2024 | 72,50 | 73,80 | 72,50 | 73,79 | 2,51% | 1.236,00 |
| 22.07.2024 | 73,92 | 74,16 | 71,98 | 71,98 | -2,15% | 1.025,00 |
| 19.07.2024 | 74,42 | 74,42 | 73,41 | 73,56 | -2,90% | 1.449,00 |
| 18.07.2024 | 73,63 | 75,76 | 73,63 | 75,76 | 1,99% | 1.336,00 |
| 17.07.2024 | 72,32 | 75,00 | 72,32 | 74,28 | 2,23% | 6.244,00 |
| 16.07.2024 | 72,33 | 72,85 | 72,33 | 72,66 | -0,46% | 2.451,00 |
| 15.07.2024 | 72,00 | 73,00 | 72,00 | 73,00 | 2,10% | 2.736,00 |
| 12.07.2024 | 70,54 | 72,00 | 70,54 | 71,50 | 0,68% | 4.602,00 |
| 11.07.2024 | 70,65 | 71,02 | 70,65 | 71,02 | -0,03% | 945,00 |
| 10.07.2024 | 69,47 | 71,10 | 69,47 | 71,04 | 0,43% | 1.709,00 |
| 09.07.2024 | 68,78 | 70,74 | 68,60 | 70,74 | 2,00% | 928,00 |
| 08.07.2024 | 70,06 | 70,06 | 69,35 | 69,35 | -0,10% | 1.199,00 |
| 05.07.2024 | 69,27 | 69,42 | 69,27 | 69,42 | 0,00% | 2.182,00 |
| 03.07.2024 | 69,52 | 69,89 | 69,42 | 69,42 | 0,10% | 3.161,00 |
| 02.07.2024 | 69,35 | 69,35 | 69,35 | 69,35 | -0,82% | 127,00 |
| 01.07.2024 | 70,12 | 71,60 | 69,29 | 69,92 | 1,33% | 14.434,00 |
| 28.06.2024 | 70,25 | 70,92 | 69,00 | 69,00 | -0,79% | 3.696,00 |
| 27.06.2024 | 70,00 | 71,87 | 69,40 | 69,55 | 4,04% | 14.686,00 |
| 26.06.2024 | 66,85 | 66,85 | 66,85 | 66,85 | -2,53% | 206,00 |
| 25.06.2024 | 68,58 | 68,58 | 68,58 | 68,58 | -2,01% | 179,00 |
| 24.06.2024 | 69,99 | 69,99 | 69,99 | 69,99 | 2,47% | 205,00 |
| 21.06.2024 | 68,70 | 68,70 | 68,30 | 68,30 | -0,15% | 1.708,00 |
| 20.06.2024 | 67,65 | 68,40 | 67,65 | 68,40 | -0,14% | 1.909,00 |
| 18.06.2024 | 68,73 | 68,73 | 68,05 | 68,50 | -1,14% | 770,00 |
| 17.06.2024 | 67,80 | 69,30 | 67,80 | 69,29 | 3,88% | 2.119,00 |
| 14.06.2024 | 66,54 | 66,70 | 66,54 | 66,70 | -2,70% | 1.055,00 |
| 13.06.2024 | 68,55 | 68,55 | 68,55 | 68,55 | -2,41% | 467,00 |
| 12.06.2024 | 70,24 | 70,24 | 70,24 | 70,24 | 1,80% | 261,00 |
| 11.06.2024 | 68,46 | 69,00 | 67,31 | 69,00 | 1,92% | 2.782,00 |
| 10.06.2024 | 68,12 | 68,12 | 67,42 | 67,70 | -2,59% | 721,00 |
| 07.06.2024 | 69,50 | 69,50 | 69,50 | 69,50 | 1,46% | 1.203,00 |
| 06.06.2024 | 69,35 | 69,35 | 68,48 | 68,50 | 0,32% | 6.305,00 |
| 05.06.2024 | 68,65 | 68,65 | 67,24 | 68,28 | -1,04% | 4.249,00 |
| 04.06.2024 | 69,05 | 69,05 | 69,00 | 69,00 | -3,36% | 1.140,00 |
| 03.06.2024 | 72,84 | 72,84 | 70,62 | 71,40 | -1,20% | 3.151,00 |
| 31.05.2024 | 70,05 | 72,40 | 70,05 | 72,27 | 4,14% | 1.203,00 |
| 30.05.2024 | 69,86 | 69,86 | 69,40 | 69,40 | -0,66% | 3.067,00 |
| 29.05.2024 | 70,49 | 70,50 | 69,86 | 69,86 | -1,31% | 2.459,00 |
| 28.05.2024 | 72,55 | 72,55 | 70,79 | 70,79 | -3,83% | 3.037,00 |
| 24.05.2024 | 72,45 | 73,61 | 72,45 | 73,61 | 1,04% | 1.061,00 |
| 23.05.2024 | 72,85 | 72,85 | 72,85 | 72,85 | -1,75% | 863,00 |
| 22.05.2024 | 73,09 | 74,15 | 73,09 | 74,15 | 0,00% | 1.780,00 |
| 20.05.2024 | 74,25 | 74,25 | 74,10 | 74,15 | -0,31% | 2.372,00 |
| 17.05.2024 | 74,50 | 74,50 | 73,73 | 74,38 | -1,48% | 3.461,00 |
| 16.05.2024 | 73,80 | 75,50 | 73,80 | 75,50 | 2,61% | 546,00 |
| 15.05.2024 | 73,58 | 73,58 | 73,58 | 73,58 | -1,00% | 289,00 |
| 14.05.2024 | 76,54 | 76,54 | 74,33 | 74,33 | -1,84% | 1.157,00 |
| 13.05.2024 | 76,45 | 76,45 | 75,72 | 75,72 | -0,73% | 741,00 |
| 10.05.2024 | 76,37 | 76,37 | 75,51 | 76,28 | 2,56% | 4.078,00 |
| 09.05.2024 | 74,38 | 74,40 | 74,38 | 74,38 | -1,74% | 1.158,00 |
| 08.05.2024 | 75,31 | 76,50 | 75,25 | 75,69 | 0,12% | 7.008,00 |
| 07.05.2024 | 75,00 | 77,50 | 75,00 | 75,60 | 0,19% | 1.577,00 |
| 06.05.2024 | 75,46 | 75,46 | 75,46 | 75,46 | -0,68% | 288,00 |
| 03.05.2024 | 75,85 | 75,98 | 75,85 | 75,98 | 0,16% | 2.075,00 |
| 02.05.2024 | 75,31 | 75,90 | 75,09 | 75,86 | 0,73% | 3.522,00 |
| 01.05.2024 | 75,31 | 75,31 | 75,31 | 75,31 | -0,31% | 198,00 |
| 30.04.2024 | 76,90 | 76,90 | 75,55 | 75,55 | -0,79% | 329,00 |
| 29.04.2024 | 75,67 | 76,15 | 75,63 | 76,15 | 0,97% | 2.055,00 |
| 26.04.2024 | 75,98 | 75,98 | 75,42 | 75,42 | -0,51% | 416,00 |
| 25.04.2024 | 74,91 | 75,81 | 74,91 | 75,81 | -0,18% | 889,00 |
| 24.04.2024 | 75,20 | 75,95 | 75,20 | 75,95 | 0,84% | 405,00 |
| 23.04.2024 | 74,46 | 75,32 | 74,23 | 75,32 | 0,29% | 7.283,00 |
| 22.04.2024 | 74,98 | 75,17 | 74,58 | 75,10 | 2,53% | 4.027,00 |
| 19.04.2024 | 72,25 | 73,25 | 72,25 | 73,25 | 0,62% | 580,00 |
| 18.04.2024 | 73,74 | 73,74 | 72,00 | 72,80 | 1,29% | 2.989,00 |