476,930$
0,49%
Echtzeit-Aktienkurs Moody's Corp
Bid:
Ask:
Aktienkurse zur Moody's Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 474,60 | 479,41 | 474,46 | 478,01 | 0,72% | 84.377,00 |
| 20.11.2024 | 475,05 | 478,47 | 463,57 | 474,59 | 1,24% | 907.969,00 |
| 19.11.2024 | 471,29 | 472,36 | 467,97 | 468,78 | -0,67% | 544.203,00 |
| 18.11.2024 | 469,26 | 473,65 | 467,81 | 471,94 | -0,29% | 523.934,00 |
| 15.11.2024 | 478,99 | 479,71 | 472,37 | 473,31 | -1,82% | 653.029,00 |
| 14.11.2024 | 485,36 | 487,44 | 480,83 | 482,09 | 0,56% | 846.097,00 |
| 13.11.2024 | 477,48 | 483,02 | 475,93 | 479,42 | 0,83% | 909.305,00 |
| 12.11.2024 | 478,61 | 480,11 | 474,47 | 475,48 | -0,62% | 530.141,00 |
| 11.11.2024 | 478,94 | 480,70 | 476,35 | 478,45 | 0,27% | 698.938,00 |
| 08.11.2024 | 469,18 | 479,35 | 467,60 | 477,18 | 2,49% | 720.016,00 |
| 07.11.2024 | 464,17 | 466,59 | 460,74 | 465,57 | 0,96% | 733.584,00 |
| 06.11.2024 | 474,12 | 476,52 | 450,44 | 461,14 | -0,23% | 1.327.552,00 |
| 05.11.2024 | 458,69 | 462,20 | 458,41 | 462,20 | 0,83% | 451.095,00 |
| 04.11.2024 | 455,92 | 458,57 | 454,17 | 458,41 | 0,45% | 541.983,00 |
| 01.11.2024 | 455,98 | 459,54 | 454,94 | 456,36 | 0,51% | 582.578,00 |
| 31.10.2024 | 457,25 | 459,77 | 453,95 | 454,04 | -1,07% | 683.491,00 |
| 30.10.2024 | 459,37 | 463,27 | 457,24 | 458,96 | -0,33% | 562.391,00 |
| 29.10.2024 | 460,00 | 463,87 | 458,78 | 460,50 | -0,35% | 632.813,00 |
| 28.10.2024 | 467,09 | 468,00 | 461,31 | 462,14 | -0,14% | 452.844,00 |
| 25.10.2024 | 468,49 | 469,70 | 461,24 | 462,80 | -0,89% | 481.692,00 |
| 24.10.2024 | 466,01 | 470,69 | 463,49 | 466,94 | -0,41% | 792.002,00 |
| 23.10.2024 | 470,00 | 473,05 | 465,58 | 468,86 | 0,24% | 694.540,00 |
| 22.10.2024 | 475,44 | 475,44 | 464,50 | 467,73 | -3,95% | 1.252.338,00 |
| 21.10.2024 | 486,64 | 489,16 | 483,97 | 486,96 | -0,31% | 884.652,00 |
| 18.10.2024 | 487,46 | 489,01 | 483,96 | 488,46 | 0,48% | 656.016,00 |
| 17.10.2024 | 490,14 | 494,20 | 484,91 | 486,11 | -0,80% | 703.463,00 |
| 16.10.2024 | 484,95 | 490,36 | 482,74 | 490,04 | 0,59% | 581.528,00 |
| 15.10.2024 | 481,00 | 489,31 | 481,00 | 487,18 | 1,61% | 752.908,00 |
| 14.10.2024 | 475,05 | 480,19 | 474,79 | 479,44 | 0,91% | 453.995,00 |
| 11.10.2024 | 471,58 | 475,29 | 471,01 | 475,11 | 1,22% | 527.478,00 |
| 10.10.2024 | 472,00 | 473,43 | 467,78 | 469,40 | -0,77% | 555.666,00 |
| 09.10.2024 | 471,02 | 474,21 | 468,82 | 473,04 | 0,43% | 1.042.032,00 |
| 08.10.2024 | 463,68 | 471,70 | 462,59 | 471,00 | 2,95% | 1.043.896,00 |
| 07.10.2024 | 461,83 | 464,00 | 456,65 | 457,52 | -0,65% | 1.011.138,00 |
| 04.10.2024 | 469,36 | 469,59 | 458,90 | 460,53 | -1,52% | 1.308.959,00 |
| 03.10.2024 | 471,36 | 472,00 | 466,50 | 467,63 | -0,54% | 571.596,00 |
| 02.10.2024 | 472,21 | 474,51 | 468,33 | 470,19 | -0,26% | 704.555,00 |
| 01.10.2024 | 476,91 | 476,91 | 469,00 | 471,40 | -0,67% | 1.123.234,00 |
| 30.09.2024 | 473,67 | 476,69 | 471,44 | 474,59 | 0,23% | 1.364.219,00 |
| 27.09.2024 | 474,48 | 477,25 | 473,00 | 473,49 | -0,11% | 582.637,00 |
| 26.09.2024 | 475,26 | 477,93 | 471,26 | 474,03 | -0,45% | 585.618,00 |
| 25.09.2024 | 480,29 | 480,80 | 474,84 | 476,15 | -0,67% | 532.793,00 |
| 24.09.2024 | 477,40 | 479,54 | 472,03 | 479,38 | 0,08% | 754.197,00 |
| 23.09.2024 | 489,24 | 494,01 | 477,60 | 479,00 | -3,17% | 957.887,00 |
| 20.09.2024 | 488,53 | 495,10 | 487,77 | 494,66 | 0,93% | 1.466.176,00 |
| 19.09.2024 | 491,02 | 492,48 | 487,07 | 490,11 | 1,12% | 692.783,00 |
| 18.09.2024 | 482,43 | 489,00 | 480,76 | 484,67 | 0,40% | 615.391,00 |
| 17.09.2024 | 484,99 | 485,31 | 480,19 | 482,73 | -0,44% | 612.137,00 |
| 16.09.2024 | 478,91 | 486,43 | 478,57 | 484,84 | 1,65% | 900.321,00 |
| 13.09.2024 | 480,08 | 482,37 | 475,53 | 476,96 | -0,37% | 743.183,00 |
| 12.09.2024 | 476,27 | 479,89 | 473,56 | 478,75 | 0,03% | 857.130,00 |
| 11.09.2024 | 481,89 | 481,89 | 467,61 | 478,59 | -1,15% | 762.372,00 |
| 10.09.2024 | 483,69 | 486,01 | 479,35 | 484,14 | 0,39% | 636.412,00 |
| 09.09.2024 | 479,10 | 487,07 | 478,67 | 482,25 | 1,43% | 739.854,00 |
| 06.09.2024 | 484,55 | 486,87 | 473,92 | 475,44 | -1,74% | 689.097,00 |
| 05.09.2024 | 484,09 | 486,79 | 480,87 | 483,85 | -0,13% | 521.357,00 |
| 04.09.2024 | 482,00 | 486,26 | 480,52 | 484,49 | 0,52% | 572.791,00 |
| 03.09.2024 | 488,74 | 490,18 | 480,23 | 481,97 | -1,18% | 731.058,00 |
| 30.08.2024 | 484,47 | 488,17 | 480,69 | 487,74 | 0,97% | 822.599,00 |
| 29.08.2024 | 483,47 | 486,56 | 482,02 | 483,06 | 0,11% | 592.187,00 |
| 28.08.2024 | 484,40 | 488,64 | 480,77 | 482,53 | -0,34% | 602.313,00 |
| 27.08.2024 | 479,63 | 485,39 | 476,86 | 484,18 | 0,91% | 513.260,00 |
| 26.08.2024 | 481,93 | 483,21 | 478,79 | 479,81 | 0,09% | 442.477,00 |
| 23.08.2024 | 482,10 | 483,55 | 475,64 | 479,38 | -0,13% | 520.114,00 |
| 22.08.2024 | 475,18 | 480,71 | 475,18 | 480,00 | 0,95% | 944.867,00 |
| 21.08.2024 | 472,93 | 476,84 | 471,43 | 475,47 | 0,41% | 509.783,00 |
| 20.08.2024 | 471,84 | 474,54 | 470,50 | 473,54 | 0,74% | 601.484,00 |
| 19.08.2024 | 467,92 | 471,94 | 467,41 | 470,08 | 0,72% | 479.785,00 |
| 16.08.2024 | 466,61 | 467,92 | 463,71 | 466,72 | -0,09% | 429.691,00 |
| 15.08.2024 | 466,58 | 469,78 | 465,01 | 467,12 | 0,21% | 524.772,00 |
| 14.08.2024 | 464,39 | 467,02 | 461,84 | 466,15 | 0,36% | 807.046,00 |
| 13.08.2024 | 464,24 | 466,92 | 461,96 | 464,47 | 0,84% | 893.076,00 |
| 12.08.2024 | 464,80 | 465,00 | 459,53 | 460,58 | -0,94% | 570.799,00 |
| 09.08.2024 | 459,93 | 465,30 | 458,00 | 464,93 | 1,12% | 649.043,00 |
| 08.08.2024 | 451,22 | 461,08 | 450,01 | 459,78 | 1,94% | 589.955,00 |
| 07.08.2024 | 452,20 | 461,97 | 450,50 | 451,05 | 0,45% | 661.274,00 |
| 06.08.2024 | 443,00 | 455,60 | 443,00 | 449,02 | 2,01% | 808.616,00 |
| 05.08.2024 | 452,86 | 452,86 | 439,23 | 440,17 | -4,43% | 1.282.640,00 |
| 02.08.2024 | 456,59 | 461,89 | 449,88 | 460,59 | -0,06% | 1.283.824,00 |
| 01.08.2024 | 458,60 | 461,77 | 456,75 | 460,88 | 0,96% | 1.021.571,00 |
| 31.07.2024 | 462,65 | 462,66 | 453,96 | 456,48 | -0,34% | 674.828,00 |
| 30.07.2024 | 454,77 | 459,05 | 450,66 | 458,06 | 1,75% | 927.136,00 |
| 29.07.2024 | 449,92 | 452,00 | 446,22 | 450,16 | 0,31% | 527.717,00 |
| 26.07.2024 | 440,10 | 452,62 | 439,69 | 448,75 | 2,64% | 884.404,00 |
| 25.07.2024 | 435,97 | 447,32 | 435,92 | 437,21 | 0,78% | 1.018.336,00 |
| 24.07.2024 | 451,00 | 452,59 | 431,01 | 433,81 | -4,00% | 1.222.839,00 |
| 23.07.2024 | 450,23 | 457,67 | 440,00 | 451,89 | 0,34% | 1.448.318,00 |
| 22.07.2024 | 445,65 | 450,37 | 443,52 | 450,36 | 1,86% | 1.221.824,00 |
| 19.07.2024 | 451,38 | 451,38 | 441,53 | 442,14 | -1,49% | 1.314.828,00 |
| 18.07.2024 | 451,60 | 457,24 | 448,47 | 448,83 | -1,58% | 846.516,00 |
| 17.07.2024 | 451,00 | 458,24 | 448,01 | 456,05 | 0,82% | 888.240,00 |
| 16.07.2024 | 451,31 | 452,60 | 448,68 | 452,36 | 1,27% | 766.855,00 |
| 15.07.2024 | 448,32 | 449,58 | 445,99 | 446,70 | 0,16% | 673.640,00 |
| 12.07.2024 | 444,81 | 451,19 | 443,89 | 445,98 | 0,62% | 786.402,00 |
| 11.07.2024 | 440,05 | 443,79 | 439,05 | 443,25 | 1,36% | 636.525,00 |
| 10.07.2024 | 436,84 | 437,32 | 430,77 | 437,29 | 0,31% | 571.741,00 |
| 09.07.2024 | 435,80 | 437,30 | 432,85 | 435,95 | 0,80% | 374.440,00 |
| 08.07.2024 | 432,78 | 434,14 | 430,68 | 432,50 | 0,06% | 497.400,00 |
| 05.07.2024 | 425,99 | 432,78 | 423,25 | 432,26 | 1,47% | 536.860,00 |
| 03.07.2024 | 425,61 | 427,35 | 425,44 | 425,99 | 0,00% | 195.497,00 |