77,200$
-0,96%
Echtzeit-Aktienkurs McCormick & Company
Bid:
Ask:
Aktienkurse zur McCormick & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 78,41 | 78,79 | 77,27 | 77,58 | -0,47% | 1.358.959,00 |
| 21.11.2024 | 77,14 | 78,27 | 76,96 | 77,95 | 1,06% | 2.024.317,00 |
| 20.11.2024 | 75,65 | 77,26 | 75,19 | 77,13 | 2,42% | 2.118.097,00 |
| 19.11.2024 | 74,39 | 75,59 | 73,92 | 75,31 | 0,92% | 1.906.483,00 |
| 18.11.2024 | 74,11 | 74,75 | 73,78 | 74,62 | 0,88% | 1.855.562,00 |
| 15.11.2024 | 74,70 | 74,74 | 72,51 | 73,97 | -1,27% | 3.138.082,00 |
| 14.11.2024 | 75,82 | 76,10 | 74,80 | 74,92 | -1,21% | 1.165.623,00 |
| 13.11.2024 | 76,50 | 76,68 | 75,56 | 75,84 | -0,98% | 1.551.743,00 |
| 12.11.2024 | 77,31 | 77,47 | 75,98 | 76,59 | -0,57% | 1.413.093,00 |
| 11.11.2024 | 77,37 | 77,81 | 76,64 | 77,03 | -0,59% | 1.182.000,00 |
| 08.11.2024 | 76,03 | 77,98 | 75,86 | 77,49 | 1,51% | 1.391.476,00 |
| 07.11.2024 | 76,80 | 77,29 | 76,15 | 76,34 | -0,42% | 1.946.093,00 |
| 06.11.2024 | 79,00 | 79,19 | 76,28 | 76,66 | -2,75% | 2.015.680,00 |
| 05.11.2024 | 78,20 | 78,88 | 77,63 | 78,83 | 0,83% | 1.274.443,00 |
| 04.11.2024 | 78,56 | 79,02 | 78,05 | 78,18 | -0,72% | 1.625.340,00 |
| 01.11.2024 | 78,48 | 78,95 | 78,06 | 78,75 | 0,65% | 1.517.343,00 |
| 31.10.2024 | 77,95 | 78,77 | 77,87 | 78,24 | 0,38% | 1.917.582,00 |
| 30.10.2024 | 77,53 | 78,34 | 77,29 | 77,94 | 0,59% | 1.204.536,00 |
| 29.10.2024 | 77,96 | 78,74 | 77,46 | 77,48 | -1,09% | 1.084.109,00 |
| 28.10.2024 | 78,35 | 78,94 | 78,18 | 78,33 | 0,60% | 1.088.871,00 |
| 25.10.2024 | 78,98 | 79,01 | 77,68 | 77,86 | -1,16% | 1.129.184,00 |
| 24.10.2024 | 79,43 | 79,53 | 78,73 | 78,77 | -0,76% | 1.577.120,00 |
| 23.10.2024 | 78,08 | 79,45 | 77,88 | 79,37 | 0,65% | 1.884.287,00 |
| 22.10.2024 | 77,93 | 79,07 | 76,28 | 78,86 | 1,02% | 3.090.038,00 |
| 21.10.2024 | 80,05 | 80,11 | 77,98 | 78,06 | -2,64% | 1.871.555,00 |
| 18.10.2024 | 80,18 | 80,58 | 79,93 | 80,18 | 0,20% | 1.526.895,00 |
| 17.10.2024 | 81,05 | 81,28 | 80,00 | 80,02 | -1,34% | 1.543.896,00 |
| 16.10.2024 | 81,03 | 81,67 | 80,69 | 81,11 | -0,47% | 1.098.110,00 |
| 15.10.2024 | 81,18 | 82,54 | 81,18 | 81,49 | 0,54% | 1.224.050,00 |
| 14.10.2024 | 80,34 | 81,08 | 80,16 | 81,05 | 1,09% | 1.351.475,00 |
| 11.10.2024 | 80,02 | 80,43 | 79,80 | 80,18 | 0,50% | 1.550.375,00 |
| 10.10.2024 | 79,94 | 80,05 | 79,52 | 79,78 | 0,09% | 1.059.597,00 |
| 09.10.2024 | 79,82 | 80,12 | 79,23 | 79,71 | 0,10% | 1.360.586,00 |
| 08.10.2024 | 79,60 | 79,72 | 79,10 | 79,63 | 0,31% | 1.404.506,00 |
| 07.10.2024 | 79,91 | 80,04 | 79,09 | 79,38 | -1,53% | 1.806.175,00 |
| 04.10.2024 | 80,22 | 80,80 | 79,87 | 80,61 | -0,35% | 1.841.416,00 |
| 03.10.2024 | 81,59 | 81,68 | 80,37 | 80,89 | -1,40% | 2.423.152,00 |
| 02.10.2024 | 83,02 | 83,52 | 81,26 | 82,04 | -2,44% | 3.608.944,00 |
| 01.10.2024 | 83,32 | 84,81 | 81,59 | 84,09 | 2,17% | 4.415.884,00 |
| 30.09.2024 | 83,01 | 83,22 | 81,92 | 82,30 | -1,13% | 3.203.993,00 |
| 27.09.2024 | 83,60 | 84,29 | 83,06 | 83,24 | -0,01% | 2.037.412,00 |
| 26.09.2024 | 83,10 | 83,60 | 82,78 | 83,25 | -0,16% | 1.472.960,00 |
| 25.09.2024 | 84,04 | 84,04 | 83,12 | 83,38 | -0,45% | 1.246.806,00 |
| 24.09.2024 | 83,04 | 83,81 | 82,73 | 83,76 | 0,69% | 1.938.994,00 |
| 23.09.2024 | 82,92 | 83,76 | 82,66 | 83,19 | 0,24% | 1.487.895,00 |
| 20.09.2024 | 83,22 | 83,29 | 82,56 | 82,99 | -0,42% | 4.289.009,00 |
| 19.09.2024 | 83,98 | 84,00 | 82,54 | 83,34 | -0,69% | 1.735.356,00 |
| 18.09.2024 | 84,25 | 84,71 | 83,53 | 83,92 | -0,69% | 1.355.457,00 |
| 17.09.2024 | 84,73 | 85,24 | 84,38 | 84,50 | -0,31% | 1.251.499,00 |
| 16.09.2024 | 84,50 | 85,49 | 84,20 | 84,76 | 1,19% | 1.148.911,00 |
| 13.09.2024 | 83,21 | 83,97 | 83,01 | 83,76 | 0,71% | 1.210.860,00 |
| 12.09.2024 | 82,35 | 83,27 | 81,87 | 83,17 | 0,70% | 1.408.425,00 |
| 11.09.2024 | 83,56 | 83,56 | 82,20 | 82,59 | -1,43% | 1.140.440,00 |
| 10.09.2024 | 83,51 | 84,50 | 83,28 | 83,79 | 0,66% | 1.781.163,00 |
| 09.09.2024 | 83,04 | 83,84 | 82,32 | 83,24 | 0,43% | 2.787.876,00 |
| 06.09.2024 | 83,08 | 83,58 | 82,65 | 82,88 | -0,19% | 1.444.960,00 |
| 05.09.2024 | 82,61 | 83,48 | 82,21 | 83,04 | 1,18% | 2.531.752,00 |
| 04.09.2024 | 81,22 | 82,68 | 80,95 | 82,07 | 1,07% | 3.501.069,00 |
| 03.09.2024 | 80,04 | 81,88 | 79,98 | 81,20 | 1,46% | 2.563.007,00 |
| 30.08.2024 | 79,24 | 80,11 | 79,24 | 80,03 | 1,27% | 1.902.919,00 |
| 29.08.2024 | 79,99 | 80,09 | 78,74 | 79,03 | -0,84% | 974.848,00 |
| 28.08.2024 | 79,05 | 80,15 | 78,75 | 79,70 | 0,56% | 1.521.278,00 |
| 27.08.2024 | 79,22 | 79,80 | 78,66 | 79,26 | 0,11% | 1.044.391,00 |
| 26.08.2024 | 79,36 | 80,10 | 79,14 | 79,17 | -0,16% | 948.952,00 |
| 23.08.2024 | 78,89 | 79,38 | 78,59 | 79,30 | 0,75% | 1.014.178,00 |
| 22.08.2024 | 78,96 | 79,18 | 78,15 | 78,71 | -0,10% | 844.250,00 |
| 21.08.2024 | 78,34 | 79,26 | 77,95 | 78,79 | 0,88% | 984.547,00 |
| 20.08.2024 | 77,98 | 78,34 | 77,72 | 78,10 | -0,08% | 978.277,00 |
| 19.08.2024 | 77,31 | 78,58 | 77,18 | 78,16 | 1,27% | 1.540.503,00 |
| 16.08.2024 | 76,81 | 77,47 | 76,58 | 77,18 | 0,44% | 1.566.137,00 |
| 15.08.2024 | 78,18 | 78,18 | 76,53 | 76,84 | -1,44% | 1.419.408,00 |
| 14.08.2024 | 77,78 | 78,78 | 77,30 | 77,96 | 0,83% | 1.422.446,00 |
| 13.08.2024 | 76,67 | 77,43 | 76,40 | 77,32 | 1,10% | 761.806,00 |
| 12.08.2024 | 77,49 | 77,49 | 76,39 | 76,48 | -1,48% | 1.098.110,00 |
| 09.08.2024 | 77,92 | 77,97 | 76,84 | 77,63 | -0,31% | 1.158.556,00 |
| 08.08.2024 | 77,14 | 78,05 | 76,98 | 77,87 | 0,34% | 1.398.050,00 |
| 07.08.2024 | 76,97 | 78,69 | 76,65 | 77,61 | 0,94% | 1.567.999,00 |
| 06.08.2024 | 76,60 | 78,11 | 76,60 | 76,89 | 0,79% | 2.682.862,00 |
| 05.08.2024 | 78,77 | 79,37 | 75,97 | 76,29 | -3,21% | 2.940.445,00 |
| 02.08.2024 | 78,59 | 79,31 | 76,86 | 78,82 | 0,97% | 2.183.204,00 |
| 01.08.2024 | 77,13 | 78,15 | 76,33 | 78,06 | 1,36% | 1.368.085,00 |
| 31.07.2024 | 76,91 | 77,90 | 76,38 | 77,01 | 0,18% | 2.279.518,00 |
| 30.07.2024 | 75,78 | 77,21 | 75,78 | 76,87 | 0,99% | 1.697.188,00 |
| 29.07.2024 | 75,79 | 76,82 | 75,46 | 76,12 | 0,44% | 1.598.597,00 |
| 26.07.2024 | 74,92 | 76,22 | 74,90 | 75,79 | 1,36% | 2.667.739,00 |
| 25.07.2024 | 74,35 | 76,44 | 74,28 | 74,77 | 0,73% | 1.782.042,00 |
| 24.07.2024 | 73,86 | 74,41 | 72,98 | 74,23 | 0,39% | 2.182.394,00 |
| 23.07.2024 | 73,32 | 74,34 | 73,07 | 73,94 | 0,69% | 1.353.250,00 |
| 22.07.2024 | 73,71 | 73,78 | 72,57 | 73,43 | -0,22% | 1.228.416,00 |
| 19.07.2024 | 74,27 | 74,64 | 73,08 | 73,59 | -0,86% | 1.616.626,00 |
| 18.07.2024 | 73,75 | 75,39 | 73,70 | 74,23 | -0,30% | 1.740.191,00 |
| 17.07.2024 | 73,57 | 75,29 | 73,55 | 74,45 | 1,54% | 2.931.553,00 |
| 16.07.2024 | 73,00 | 73,40 | 72,26 | 73,32 | 0,78% | 1.571.917,00 |
| 15.07.2024 | 71,38 | 73,59 | 71,16 | 72,75 | 1,82% | 4.089.898,00 |
| 12.07.2024 | 71,80 | 72,21 | 71,30 | 71,45 | 0,37% | 2.085.701,00 |
| 11.07.2024 | 71,39 | 71,78 | 70,84 | 71,19 | -0,20% | 1.866.950,00 |
| 10.07.2024 | 70,42 | 71,67 | 70,15 | 71,33 | 1,80% | 2.105.295,00 |
| 09.07.2024 | 69,40 | 70,25 | 69,00 | 70,07 | 0,91% | 1.541.328,00 |
| 08.07.2024 | 70,68 | 70,68 | 69,34 | 69,44 | -2,03% | 1.922.158,00 |
| 05.07.2024 | 69,92 | 70,93 | 69,41 | 70,88 | 1,45% | 1.551.909,00 |