53,450$
3,63%
Echtzeit-Aktienkurs McCormick & Co. Inc.
Bid:
Ask:
Aktienkurse zur McCormick & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 51,72 | 54,03 | 51,50 | 53,07 | 2,89% | 4.856.096,00 |
| 26.03.2026 | 52,40 | 53,26 | 51,50 | 51,58 | -2,27% | 4.038.036,00 |
| 25.03.2026 | 52,39 | 52,79 | 51,29 | 52,78 | 1,29% | 4.175.002,00 |
| 24.03.2026 | 53,02 | 53,74 | 51,80 | 52,11 | -2,14% | 3.682.687,00 |
| 23.03.2026 | 54,18 | 54,35 | 53,00 | 53,25 | 0,04% | 4.406.562,00 |
| 20.03.2026 | 54,10 | 54,30 | 52,63 | 53,23 | -1,52% | 10.768.005,00 |
| 19.03.2026 | 55,23 | 55,33 | 53,59 | 54,05 | -1,83% | 4.215.503,00 |
| 18.03.2026 | 56,82 | 56,88 | 55,04 | 55,06 | -3,54% | 2.758.123,00 |
| 17.03.2026 | 57,94 | 58,00 | 56,99 | 57,08 | -1,06% | 2.438.562,00 |
| 16.03.2026 | 58,70 | 58,70 | 56,68 | 57,69 | -1,03% | 3.642.729,00 |
| 13.03.2026 | 58,08 | 59,04 | 57,92 | 58,29 | 1,69% | 2.998.973,00 |
| 12.03.2026 | 59,44 | 59,95 | 57,29 | 57,32 | -4,36% | 5.445.833,00 |
| 11.03.2026 | 62,77 | 63,03 | 59,82 | 59,93 | -5,46% | 3.743.140,00 |
| 10.03.2026 | 63,86 | 64,44 | 62,88 | 63,39 | -1,23% | 2.007.441,00 |
| 09.03.2026 | 64,08 | 64,81 | 63,50 | 64,18 | -1,03% | 2.059.400,00 |
| 06.03.2026 | 65,11 | 65,54 | 63,71 | 64,85 | -0,64% | 2.060.971,00 |
| 05.03.2026 | 65,00 | 65,83 | 64,64 | 65,27 | -0,65% | 2.121.964,00 |
| 04.03.2026 | 67,62 | 67,89 | 65,33 | 65,70 | -2,91% | 3.069.616,00 |
| 03.03.2026 | 69,90 | 69,90 | 67,47 | 67,67 | -3,19% | 2.991.596,00 |
| 02.03.2026 | 70,67 | 70,75 | 68,84 | 69,90 | -1,60% | 1.990.602,00 |
| 27.02.2026 | 69,31 | 71,33 | 69,22 | 71,04 | 2,57% | 3.723.214,00 |
| 26.02.2026 | 69,46 | 70,13 | 68,58 | 69,26 | 0,33% | 1.923.544,00 |
| 25.02.2026 | 69,68 | 70,00 | 68,26 | 69,03 | -1,39% | 2.321.595,00 |
| 24.02.2026 | 69,61 | 70,48 | 69,37 | 70,00 | 0,68% | 1.506.319,00 |
| 23.02.2026 | 67,91 | 69,91 | 67,53 | 69,53 | 1,50% | 2.966.330,00 |
| 20.02.2026 | 68,96 | 69,40 | 68,19 | 68,50 | 0,01% | 3.804.740,00 |
| 19.02.2026 | 70,13 | 70,68 | 68,41 | 68,49 | -2,19% | 3.196.430,00 |
| 18.02.2026 | 69,69 | 70,26 | 69,36 | 70,02 | 1,20% | 2.941.101,00 |
| 17.02.2026 | 71,61 | 71,83 | 67,77 | 69,19 | -3,22% | 4.156.282,00 |
| 13.02.2026 | 71,63 | 72,41 | 70,81 | 71,49 | -0,22% | 4.075.317,00 |
| 12.02.2026 | 70,53 | 72,15 | 70,16 | 71,65 | 1,59% | 3.870.197,00 |
| 11.02.2026 | 68,76 | 70,59 | 68,31 | 70,53 | 2,28% | 3.097.709,00 |
| 10.02.2026 | 67,92 | 69,06 | 67,55 | 68,96 | 1,67% | 4.762.293,00 |
| 09.02.2026 | 67,49 | 68,24 | 66,66 | 67,83 | 0,61% | 2.420.271,00 |
| 06.02.2026 | 66,77 | 68,36 | 66,60 | 67,42 | 0,66% | 3.564.692,00 |
| 05.02.2026 | 67,00 | 67,34 | 65,78 | 66,98 | 0,60% | 4.390.275,00 |
| 04.02.2026 | 63,74 | 66,60 | 63,74 | 66,58 | 5,20% | 5.347.458,00 |
| 03.02.2026 | 60,26 | 63,35 | 60,15 | 63,29 | 3,58% | 4.671.017,00 |
| 02.02.2026 | 61,82 | 62,02 | 60,74 | 61,10 | -1,18% | 4.063.819,00 |
| 30.01.2026 | 61,17 | 61,93 | 60,80 | 61,83 | 0,83% | 4.938.088,00 |
| 29.01.2026 | 61,86 | 62,31 | 61,15 | 61,32 | -0,87% | 2.741.562,00 |
| 28.01.2026 | 63,30 | 63,62 | 61,45 | 61,86 | -2,44% | 4.101.028,00 |
| 27.01.2026 | 60,82 | 63,43 | 60,53 | 63,41 | 4,00% | 6.231.930,00 |
| 26.01.2026 | 61,25 | 61,80 | 60,79 | 60,97 | 0,30% | 4.265.501,00 |
| 23.01.2026 | 61,02 | 61,68 | 59,62 | 60,79 | -0,67% | 6.500.223,00 |
| 22.01.2026 | 63,29 | 65,72 | 60,59 | 61,20 | -8,05% | 17.060.972,00 |
| 21.01.2026 | 67,58 | 67,65 | 65,73 | 66,56 | -1,87% | 6.748.839,00 |
| 20.01.2026 | 67,04 | 67,97 | 66,55 | 67,83 | 1,18% | 5.546.638,00 |
| 16.01.2026 | 68,21 | 68,35 | 66,92 | 67,04 | -2,42% | 4.078.264,00 |
| 15.01.2026 | 68,72 | 68,78 | 67,78 | 68,70 | 0,19% | 2.767.949,00 |
| 14.01.2026 | 67,43 | 68,62 | 67,30 | 68,57 | 1,71% | 4.348.860,00 |
| 13.01.2026 | 66,80 | 67,64 | 66,40 | 67,42 | 0,87% | 4.276.568,00 |
| 12.01.2026 | 67,56 | 67,64 | 66,30 | 66,84 | -1,30% | 3.136.858,00 |
| 09.01.2026 | 67,28 | 68,31 | 66,74 | 67,72 | 0,88% | 2.735.489,00 |
| 08.01.2026 | 65,10 | 67,52 | 65,10 | 67,13 | 2,69% | 2.037.143,00 |
| 07.01.2026 | 66,38 | 66,84 | 64,92 | 65,37 | -1,48% | 3.495.368,00 |
| 06.01.2026 | 65,36 | 66,56 | 65,00 | 66,35 | 1,02% | 2.925.860,00 |
| 05.01.2026 | 66,76 | 67,10 | 65,35 | 65,68 | -2,38% | 3.771.883,00 |
| 02.01.2026 | 68,37 | 68,38 | 67,12 | 67,28 | -1,22% | 2.445.601,00 |
| 31.12.2025 | 68,35 | 68,77 | 68,09 | 68,11 | -0,54% | 1.684.900,00 |
| 30.12.2025 | 69,08 | 69,75 | 68,40 | 68,48 | -0,95% | 2.165.223,00 |
| 29.12.2025 | 68,49 | 69,26 | 68,39 | 69,14 | 0,30% | 2.538.922,00 |
| 26.12.2025 | 68,97 | 69,19 | 68,51 | 68,93 | 0,07% | 1.538.198,00 |
| 24.12.2025 | 68,91 | 69,08 | 68,14 | 68,88 | -0,03% | 921.077,00 |
| 23.12.2025 | 68,92 | 69,17 | 68,21 | 68,90 | -0,03% | 2.619.960,00 |
| 22.12.2025 | 68,00 | 68,95 | 67,82 | 68,92 | 0,50% | 2.646.049,00 |
| 19.12.2025 | 68,20 | 69,14 | 67,99 | 68,58 | 0,18% | 4.362.305,00 |
| 18.12.2025 | 68,62 | 69,16 | 68,34 | 68,46 | -0,28% | 4.472.904,00 |
| 17.12.2025 | 68,33 | 69,46 | 68,33 | 68,65 | 0,56% | 4.596.686,00 |
| 16.12.2025 | 68,57 | 68,98 | 67,67 | 68,27 | -0,26% | 3.460.216,00 |
| 15.12.2025 | 67,73 | 68,67 | 67,57 | 68,45 | 2,47% | 2.818.190,00 |
| 12.12.2025 | 66,25 | 67,10 | 66,10 | 66,80 | 1,30% | 2.956.804,00 |
| 11.12.2025 | 64,40 | 66,50 | 64,36 | 65,94 | 2,53% | 3.126.526,00 |
| 10.12.2025 | 63,53 | 64,35 | 63,31 | 64,31 | 1,31% | 1.880.295,00 |
| 09.12.2025 | 63,78 | 64,25 | 62,90 | 63,48 | -0,19% | 2.101.446,00 |
| 08.12.2025 | 63,20 | 63,74 | 62,64 | 63,60 | 0,47% | 1.910.519,00 |
| 05.12.2025 | 63,44 | 63,87 | 63,11 | 63,30 | -0,22% | 2.392.206,00 |
| 04.12.2025 | 64,55 | 64,65 | 63,14 | 63,44 | -1,06% | 2.222.411,00 |
| 03.12.2025 | 65,83 | 66,06 | 64,04 | 64,12 | -2,02% | 2.316.818,00 |
| 02.12.2025 | 66,11 | 66,26 | 65,07 | 65,44 | -1,45% | 2.298.029,00 |
| 01.12.2025 | 67,11 | 67,40 | 66,16 | 66,40 | -1,60% | 2.593.396,00 |
| 28.11.2025 | 67,35 | 67,71 | 66,90 | 67,48 | 0,27% | 800.396,00 |
| 26.11.2025 | 66,93 | 67,61 | 66,80 | 67,30 | 0,22% | 1.605.906,00 |
| 25.11.2025 | 66,99 | 68,16 | 66,64 | 67,15 | 0,34% | 1.989.723,00 |
| 24.11.2025 | 67,76 | 67,98 | 66,91 | 66,92 | -1,82% | 3.936.324,00 |
| 21.11.2025 | 67,72 | 68,88 | 67,65 | 68,16 | 1,01% | 2.937.086,00 |
| 20.11.2025 | 66,89 | 67,67 | 66,50 | 67,48 | 1,11% | 2.287.063,00 |
| 19.11.2025 | 65,70 | 67,13 | 65,36 | 66,74 | 2,52% | 3.257.272,00 |
| 18.11.2025 | 64,84 | 65,22 | 64,15 | 65,10 | 0,82% | 3.397.517,00 |
| 17.11.2025 | 65,77 | 66,32 | 64,20 | 64,57 | -1,16% | 2.746.992,00 |
| 14.11.2025 | 66,22 | 66,63 | 65,07 | 65,33 | -1,16% | 2.428.234,00 |
| 13.11.2025 | 65,56 | 66,74 | 65,56 | 66,10 | 0,33% | 2.484.571,00 |
| 12.11.2025 | 65,89 | 66,39 | 65,53 | 65,88 | 0,26% | 2.388.367,00 |
| 11.11.2025 | 64,59 | 65,86 | 64,59 | 65,71 | 2,18% | 3.171.777,00 |
| 10.11.2025 | 65,04 | 65,05 | 64,24 | 64,31 | -1,12% | 1.538.039,00 |
| 07.11.2025 | 64,42 | 65,57 | 64,12 | 65,04 | 1,55% | 1.663.255,00 |
| 06.11.2025 | 64,30 | 64,98 | 63,44 | 64,05 | -0,79% | 2.162.362,00 |
| 05.11.2025 | 63,90 | 65,36 | 63,57 | 64,56 | 0,84% | 2.042.616,00 |
| 04.11.2025 | 63,96 | 64,16 | 63,42 | 64,02 | 0,28% | 1.708.583,00 |
| 03.11.2025 | 63,75 | 64,49 | 63,19 | 63,84 | -0,50% | 2.197.317,00 |