83,750$
1,39%
Echtzeit-Aktienkurs McCormick & Company
Bid:
Ask:
Aktienkurse zur McCormick & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 53,67 | 54,36 | 53,40 | 54,28 | 1,69% | 20.212,00 |
| 16.04.2026 | 52,85 | 53,38 | 52,53 | 53,38 | 0,15% | 10.768,00 |
| 15.04.2026 | 52,54 | 53,82 | 52,54 | 53,30 | -0,71% | 5.968,00 |
| 14.04.2026 | 54,50 | 55,24 | 53,51 | 53,68 | -2,13% | 12.744,00 |
| 13.04.2026 | 53,01 | 54,85 | 53,01 | 54,85 | 1,42% | 4.338,00 |
| 10.04.2026 | 51,13 | 54,37 | 51,13 | 54,08 | 4,54% | 4.409,00 |
| 09.04.2026 | 50,58 | 51,92 | 50,00 | 51,73 | 1,50% | 5.220,00 |
| 08.04.2026 | 51,87 | 52,36 | 50,97 | 50,97 | -0,87% | 3.508,00 |
| 07.04.2026 | 50,81 | 51,52 | 50,63 | 51,41 | 1,11% | 4.983,00 |
| 06.04.2026 | 49,08 | 51,25 | 48,86 | 50,85 | 4,69% | 5.514,00 |
| 02.04.2026 | 48,83 | 49,09 | 48,11 | 48,57 | 0,40% | 5.720,00 |
| 01.04.2026 | 50,82 | 50,94 | 48,37 | 48,37 | -3,99% | 7.615,00 |
| 31.03.2026 | 50,13 | 52,07 | 48,88 | 50,38 | -7,03% | 16.766,00 |
| 30.03.2026 | 52,76 | 54,19 | 52,69 | 54,19 | 2,30% | 2.752,00 |
| 27.03.2026 | 52,38 | 53,79 | 52,38 | 52,97 | 2,16% | 5.012,00 |
| 26.03.2026 | 52,52 | 53,34 | 51,60 | 51,85 | 0,01% | 5.925,00 |
| 25.03.2026 | 52,47 | 52,94 | 51,55 | 51,84 | -0,76% | 2.516,00 |
| 24.03.2026 | 52,66 | 53,41 | 52,10 | 52,24 | -1,80% | 10.206,00 |
| 23.03.2026 | 53,31 | 54,25 | 53,00 | 53,20 | -0,09% | 16.691,00 |
| 20.03.2026 | 54,05 | 54,18 | 53,25 | 53,25 | -1,66% | 14.449,00 |
| 19.03.2026 | 55,02 | 55,02 | 53,71 | 54,15 | -1,99% | 8.437,00 |
| 18.03.2026 | 56,51 | 56,51 | 55,25 | 55,25 | -3,26% | 7.049,00 |
| 17.03.2026 | 57,48 | 58,13 | 57,11 | 57,11 | -0,91% | 5.044,00 |
| 16.03.2026 | 58,51 | 58,80 | 56,53 | 57,64 | -0,77% | 15.710,00 |
| 13.03.2026 | 58,03 | 58,89 | 58,01 | 58,08 | 0,62% | 3.937,00 |
| 12.03.2026 | 59,50 | 59,72 | 57,64 | 57,72 | -3,64% | 3.998,00 |
| 11.03.2026 | 62,47 | 63,02 | 59,83 | 59,90 | -5,57% | 7.351,00 |
| 10.03.2026 | 63,75 | 63,75 | 63,01 | 63,43 | -1,26% | 1.768,00 |
| 09.03.2026 | 64,35 | 64,35 | 63,65 | 64,24 | -0,57% | 1.648,00 |
| 06.03.2026 | 64,61 | 64,84 | 63,85 | 64,61 | -0,97% | 3.854,00 |
| 05.03.2026 | 65,01 | 65,31 | 64,79 | 65,24 | -0,12% | 9.477,00 |
| 04.03.2026 | 67,28 | 67,28 | 65,32 | 65,32 | -3,76% | 1.071,00 |
| 03.03.2026 | 69,96 | 69,96 | 67,87 | 67,87 | -2,39% | 3.489,00 |
| 02.03.2026 | 70,35 | 70,35 | 68,72 | 69,53 | -1,79% | 17.668,00 |
| 27.02.2026 | 68,59 | 71,10 | 68,59 | 70,80 | 3,07% | 12.740,00 |
| 26.02.2026 | 68,30 | 69,50 | 68,30 | 68,69 | 0,22% | 5.084,00 |
| 25.02.2026 | 69,21 | 69,73 | 68,01 | 68,54 | -0,87% | 67,00 |
| 24.02.2026 | 69,55 | 69,55 | 68,99 | 69,14 | 0,00% | 67,00 |
| 23.02.2026 | 67,77 | 69,86 | 67,77 | 69,14 | 1,75% | 67,00 |
| 20.02.2026 | 68,77 | 68,91 | 67,95 | 67,95 | -2,03% | 3.664,00 |
| 19.02.2026 | 69,55 | 69,55 | 68,57 | 69,36 | -0,86% | 2.462,00 |
| 18.02.2026 | 68,36 | 70,00 | 67,99 | 69,96 | 2,27% | 16.875,00 |
| 17.02.2026 | 69,61 | 71,17 | 67,67 | 68,41 | -4,85% | 6.752,00 |
| 13.02.2026 | 71,35 | 72,14 | 71,21 | 71,90 | -0,14% | 11.992,00 |
| 12.02.2026 | 70,14 | 72,00 | 70,03 | 72,00 | 2,51% | 5.652,00 |
| 11.02.2026 | 68,77 | 70,28 | 68,77 | 70,24 | 2,64% | 9.516,00 |
| 10.02.2026 | 67,22 | 69,17 | 67,22 | 68,43 | 0,99% | 3.753,00 |
| 09.02.2026 | 66,81 | 67,76 | 66,81 | 67,76 | 0,82% | 3.023,00 |
| 06.02.2026 | 66,21 | 67,80 | 66,21 | 67,21 | 1,36% | 14.730,00 |
| 05.02.2026 | 65,92 | 66,60 | 65,92 | 66,31 | 0,59% | 5.538,00 |
| 04.02.2026 | 62,60 | 66,53 | 62,60 | 65,92 | 4,11% | 3.446,00 |
| 03.02.2026 | 61,67 | 63,32 | 60,01 | 63,32 | 2,13% | 2.970,00 |
| 02.02.2026 | 61,75 | 62,91 | 61,02 | 62,00 | 0,54% | 4.317,00 |
| 30.01.2026 | 61,04 | 61,85 | 61,04 | 61,67 | 0,74% | 3.977,00 |
| 29.01.2026 | 61,36 | 61,87 | 61,03 | 61,22 | -0,83% | 9.776,00 |
| 28.01.2026 | 62,43 | 62,43 | 61,64 | 61,73 | -2,91% | 7.170,00 |
| 27.01.2026 | 60,11 | 63,58 | 60,11 | 63,58 | 5,18% | 15.165,00 |
| 26.01.2026 | 60,64 | 61,00 | 60,45 | 60,45 | 0,01% | 2.493,00 |
| 23.01.2026 | 60,65 | 60,89 | 59,57 | 60,45 | -2,06% | 2.959,00 |
| 22.01.2026 | 62,70 | 62,70 | 60,66 | 61,72 | -6,91% | 5.729,00 |
| 21.01.2026 | 66,83 | 66,85 | 66,21 | 66,30 | -1,73% | 2.622,00 |
| 20.01.2026 | 66,94 | 67,68 | 66,42 | 67,46 | 0,64% | 5.405,00 |
| 16.01.2026 | 67,61 | 67,61 | 67,03 | 67,03 | -1,79% | 1.032,00 |
| 15.01.2026 | 68,30 | 68,41 | 68,25 | 68,25 | -0,09% | 750,00 |
| 14.01.2026 | 67,66 | 68,44 | 67,66 | 68,31 | 1,57% | 4.140,00 |
| 13.01.2026 | 68,35 | 68,35 | 66,78 | 67,26 | 0,55% | 7.616,00 |
| 12.01.2026 | 68,45 | 68,45 | 66,59 | 66,89 | -1,43% | 12.146,00 |
| 09.01.2026 | 67,51 | 68,05 | 67,16 | 67,86 | 1,50% | 4.285,00 |
| 08.01.2026 | 64,72 | 66,86 | 64,72 | 66,85 | 2,70% | 7.850,00 |
| 07.01.2026 | 66,01 | 66,01 | 64,45 | 65,09 | -0,78% | 2.034,00 |
| 05.01.2026 | 68,50 | 68,50 | 65,58 | 65,60 | -1,88% | 4.453,00 |
| 02.01.2026 | 67,13 | 67,54 | 66,86 | 66,86 | -1,69% | 2.076,00 |
| 31.12.2025 | 68,10 | 68,61 | 68,01 | 68,01 | -0,16% | 1.426,00 |
| 30.12.2025 | 68,50 | 68,55 | 68,12 | 68,12 | -0,96% | 6.082,00 |
| 29.12.2025 | 68,12 | 68,90 | 68,10 | 68,78 | 1,00% | 16.592,00 |
| 26.12.2025 | 68,10 | 68,10 | 68,10 | 68,10 | -0,38% | 440,00 |
| 24.12.2025 | 68,38 | 68,38 | 68,28 | 68,36 | -0,26% | 549,00 |
| 23.12.2025 | 68,04 | 68,84 | 68,04 | 68,54 | -0,05% | 1.905,00 |
| 22.12.2025 | 68,00 | 68,57 | 68,00 | 68,57 | 0,96% | 2.275,00 |
| 19.12.2025 | 67,47 | 69,07 | 67,47 | 67,92 | -1,18% | 4.637,00 |
| 18.12.2025 | 68,71 | 68,73 | 68,31 | 68,73 | 0,25% | 1.677,00 |
| 17.12.2025 | 68,99 | 69,42 | 68,20 | 68,56 | 0,88% | 7.742,00 |
| 16.12.2025 | 68,05 | 68,24 | 67,94 | 67,96 | -0,38% | 1.945,00 |
| 15.12.2025 | 66,80 | 68,50 | 66,80 | 68,22 | 2,52% | 20.104,00 |
| 12.12.2025 | 65,81 | 66,99 | 65,81 | 66,55 | 0,83% | 3.259,00 |
| 11.12.2025 | 64,26 | 66,01 | 64,24 | 66,00 | 3,51% | 4.793,00 |
| 10.12.2025 | 63,12 | 63,76 | 63,01 | 63,76 | 0,83% | 2.113,00 |
| 09.12.2025 | 63,95 | 64,00 | 63,23 | 63,24 | -0,48% | 3.136,00 |
| 08.12.2025 | 63,01 | 63,54 | 62,78 | 63,54 | 0,84% | 2.212,00 |
| 05.12.2025 | 62,82 | 63,64 | 62,82 | 63,01 | 0,00% | 2.154,00 |
| 04.12.2025 | 63,77 | 63,77 | 62,96 | 63,01 | -1,87% | 4.037,00 |
| 03.12.2025 | 65,60 | 65,78 | 64,04 | 64,21 | -3,21% | 1.191,00 |
| 02.12.2025 | 66,01 | 66,34 | 64,89 | 66,34 | 0,41% | 6.957,00 |
| 01.12.2025 | 66,50 | 66,78 | 66,03 | 66,07 | -1,83% | 4.423,00 |
| 28.11.2025 | 67,31 | 67,74 | 67,31 | 67,31 | -0,21% | 539,00 |
| 26.11.2025 | 67,93 | 67,93 | 67,19 | 67,45 | 0,36% | 1.148,00 |
| 25.11.2025 | 66,76 | 67,20 | 66,76 | 67,20 | 0,40% | 1.513,00 |
| 24.11.2025 | 67,59 | 67,86 | 66,93 | 66,93 | -1,57% | 2.220,00 |
| 21.11.2025 | 67,26 | 68,41 | 67,26 | 68,00 | 0,80% | 1.883,00 |
| 20.11.2025 | 67,05 | 67,46 | 66,55 | 67,46 | 1,02% | 1.876,00 |