83,750$
1,39%
Echtzeit-Aktienkurs McCormick & Company
Bid:
Ask:
Aktienkurse zur McCormick & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.12.2024 | 81,90 | 81,90 | 81,25 | 81,61 | -0,78% | 2.352,00 |
| 10.12.2024 | 79,27 | 82,25 | 79,27 | 82,25 | 3,36% | 8.191,00 |
| 09.12.2024 | 76,85 | 80,00 | 76,85 | 79,58 | 1,97% | 5.218,00 |
| 06.12.2024 | 78,51 | 78,51 | 78,04 | 78,04 | -0,14% | 947,00 |
| 05.12.2024 | 76,50 | 78,15 | 76,50 | 78,15 | 0,86% | 1.959,00 |
| 04.12.2024 | 77,22 | 77,91 | 77,22 | 77,49 | -0,66% | 1.057,00 |
| 03.12.2024 | 77,52 | 78,00 | 77,52 | 78,00 | -0,46% | 2.173,00 |
| 02.12.2024 | 78,36 | 78,36 | 78,36 | 78,36 | 1,37% | 279,00 |
| 26.11.2024 | 77,50 | 77,50 | 77,29 | 77,30 | -0,03% | 626,00 |
| 25.11.2024 | 77,63 | 77,95 | 77,32 | 77,32 | -0,03% | 2.104,00 |
| 22.11.2024 | 77,77 | 78,03 | 77,05 | 77,34 | -1,01% | 11.863,00 |
| 21.11.2024 | 77,25 | 78,13 | 77,25 | 78,13 | 1,53% | 2.132,00 |
| 20.11.2024 | 75,00 | 76,95 | 75,00 | 76,95 | 2,59% | 8.454,00 |
| 19.11.2024 | 73,94 | 75,32 | 73,94 | 75,01 | 0,63% | 3.577,00 |
| 18.11.2024 | 73,00 | 74,54 | 73,00 | 74,54 | 0,38% | 4.650,00 |
| 15.11.2024 | 73,88 | 74,26 | 72,45 | 74,26 | -1,07% | 2.275,00 |
| 14.11.2024 | 76,58 | 76,58 | 75,06 | 75,06 | -1,00% | 2.044,00 |
| 13.11.2024 | 75,73 | 75,82 | 75,45 | 75,82 | -0,62% | 1.398,00 |
| 12.11.2024 | 76,00 | 76,58 | 76,00 | 76,29 | -0,79% | 2.372,00 |
| 11.11.2024 | 76,67 | 77,16 | 76,32 | 76,90 | -0,96% | 3.749,00 |
| 08.11.2024 | 75,85 | 78,72 | 75,85 | 77,64 | 1,87% | 7.906,00 |
| 07.11.2024 | 76,28 | 77,65 | 75,52 | 76,21 | -0,29% | 3.396,00 |
| 06.11.2024 | 79,98 | 79,98 | 76,21 | 76,43 | -2,89% | 1.752,00 |
| 05.11.2024 | 78,23 | 78,71 | 78,23 | 78,71 | 0,26% | 1.114,00 |
| 04.11.2024 | 78,26 | 78,53 | 77,92 | 78,50 | 0,00% | 7.040,00 |
| 31.10.2024 | 79,57 | 79,57 | 78,50 | 78,50 | 1,09% | 1.580,00 |
| 30.10.2024 | 77,44 | 77,71 | 77,39 | 77,65 | -0,42% | 16.563,00 |
| 29.10.2024 | 80,56 | 80,56 | 77,98 | 77,98 | -1,40% | 397,00 |
| 28.10.2024 | 77,26 | 79,09 | 77,26 | 79,09 | 1,79% | 550,00 |
| 25.10.2024 | 78,78 | 78,78 | 77,29 | 77,70 | -2,75% | 26.004,00 |
| 24.10.2024 | 79,90 | 79,90 | 79,90 | 79,90 | 1,08% | 340,00 |
| 23.10.2024 | 77,99 | 79,61 | 77,99 | 79,05 | 1,40% | 21.209,00 |
| 22.10.2024 | 77,44 | 78,00 | 76,63 | 77,96 | -0,49% | 14.395,00 |
| 21.10.2024 | 81,12 | 81,12 | 78,10 | 78,34 | -2,61% | 1.874,00 |
| 18.10.2024 | 80,38 | 81,26 | 79,60 | 80,44 | 0,10% | 1.018,00 |
| 17.10.2024 | 81,23 | 81,23 | 79,41 | 80,36 | -0,80% | 3.253,00 |
| 16.10.2024 | 81,01 | 81,01 | 81,01 | 81,01 | 0,26% | 412,00 |
| 15.10.2024 | 80,77 | 81,27 | 80,77 | 80,80 | 0,72% | 815,00 |
| 14.10.2024 | 81,27 | 81,27 | 79,86 | 80,22 | 0,80% | 996,00 |
| 11.10.2024 | 79,58 | 79,58 | 79,58 | 79,58 | -0,48% | 365,00 |
| 10.10.2024 | 79,96 | 79,96 | 79,96 | 79,96 | 0,19% | 126,00 |
| 09.10.2024 | 78,94 | 79,81 | 78,69 | 79,81 | 0,64% | 3.362,00 |
| 08.10.2024 | 78,98 | 79,30 | 78,62 | 79,30 | 0,00% | 726,00 |
| 07.10.2024 | 80,46 | 80,46 | 78,85 | 79,30 | -3,55% | 1.168,00 |
| 04.10.2024 | 79,78 | 82,22 | 79,78 | 82,22 | 2,26% | 341,00 |
| 03.10.2024 | 80,55 | 80,55 | 80,40 | 80,40 | -1,57% | 517,00 |
| 02.10.2024 | 84,99 | 84,99 | 81,68 | 81,68 | -3,19% | 511,00 |
| 01.10.2024 | 82,61 | 84,37 | 81,86 | 84,37 | 2,22% | 3.422,00 |
| 30.09.2024 | 82,66 | 82,66 | 82,50 | 82,54 | -0,73% | 1.040,00 |
| 27.09.2024 | 84,00 | 84,00 | 83,15 | 83,15 | 0,33% | 2.310,00 |
| 26.09.2024 | 82,50 | 82,88 | 82,50 | 82,88 | -0,44% | 378,00 |
| 25.09.2024 | 83,08 | 83,25 | 83,08 | 83,25 | -0,18% | 1.331,00 |
| 24.09.2024 | 83,42 | 83,42 | 82,91 | 83,40 | 0,48% | 1.052,00 |
| 23.09.2024 | 82,60 | 83,36 | 82,46 | 83,00 | 0,44% | 12.652,00 |
| 20.09.2024 | 82,55 | 82,80 | 82,55 | 82,64 | -0,17% | 3.334,00 |
| 19.09.2024 | 84,00 | 84,00 | 82,78 | 82,78 | -1,98% | 975,00 |
| 18.09.2024 | 84,99 | 84,99 | 84,45 | 84,45 | 0,18% | 693,00 |
| 17.09.2024 | 84,02 | 84,30 | 84,02 | 84,30 | -0,52% | 341,00 |
| 16.09.2024 | 83,19 | 85,02 | 83,19 | 84,74 | 1,49% | 4.095,00 |
| 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 |