483,310$
-0,30%
Echtzeit-Aktienkurs Moody's Corp
Bid:
Ask:
Aktienkurse zur Moody's Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 485,56 | 485,56 | 482,14 | 483,31 | -0,30% | 4.172,00 |
| 21.01.2025 | 478,83 | 484,91 | 477,65 | 484,75 | 1,87% | 725.989,00 |
| 17.01.2025 | 482,06 | 482,06 | 475,32 | 475,85 | -0,66% | 768.387,00 |
| 16.01.2025 | 472,71 | 479,67 | 466,84 | 479,00 | 1,62% | 557.090,00 |
| 15.01.2025 | 471,76 | 474,49 | 467,21 | 471,35 | 1,90% | 681.652,00 |
| 14.01.2025 | 461,82 | 463,95 | 459,38 | 462,58 | 1,03% | 393.106,00 |
| 13.01.2025 | 451,37 | 458,25 | 450,48 | 457,88 | 1,12% | 619.271,00 |
| 10.01.2025 | 465,82 | 465,82 | 449,45 | 452,81 | -4,09% | 1.131.554,00 |
| 08.01.2025 | 463,10 | 473,36 | 462,31 | 472,10 | 1,75% | 507.702,00 |
| 07.01.2025 | 473,67 | 473,67 | 462,55 | 464,00 | -1,93% | 719.247,00 |
| 06.01.2025 | 479,64 | 479,83 | 472,78 | 473,14 | -1,25% | 551.886,00 |
| 03.01.2025 | 474,91 | 479,99 | 472,86 | 479,15 | 1,33% | 412.301,00 |
| 02.01.2025 | 476,48 | 480,17 | 470,24 | 472,84 | -0,11% | 426.929,00 |
| 31.12.2024 | 476,68 | 476,95 | 471,98 | 473,37 | -0,03% | 297.218,00 |
| 30.12.2024 | 472,45 | 476,11 | 469,30 | 473,53 | -0,68% | 299.561,00 |
| 27.12.2024 | 477,88 | 481,56 | 474,50 | 476,76 | -0,92% | 304.969,00 |
| 26.12.2024 | 477,97 | 482,05 | 477,75 | 481,19 | 0,17% | 275.157,00 |
| 24.12.2024 | 475,08 | 481,02 | 475,08 | 480,38 | 1,40% | 183.608,00 |
| 23.12.2024 | 465,30 | 475,22 | 464,44 | 473,76 | 1,59% | 495.102,00 |
| 20.12.2024 | 462,09 | 471,16 | 457,54 | 466,35 | 0,92% | 1.592.285,00 |
| 19.12.2024 | 471,42 | 474,38 | 461,80 | 462,09 | -1,70% | 828.301,00 |
| 18.12.2024 | 487,26 | 488,95 | 469,37 | 470,09 | -3,20% | 765.924,00 |
| 17.12.2024 | 486,75 | 487,67 | 482,26 | 485,63 | -0,73% | 574.935,00 |
| 16.12.2024 | 491,00 | 492,71 | 488,81 | 489,20 | 0,04% | 450.268,00 |
| 13.12.2024 | 495,00 | 496,52 | 486,82 | 489,02 | -1,16% | 406.324,00 |
| 12.12.2024 | 497,23 | 498,76 | 494,51 | 494,74 | -0,56% | 327.814,00 |
| 11.12.2024 | 491,16 | 500,91 | 489,91 | 497,53 | 1,24% | 539.461,00 |
| 10.12.2024 | 487,62 | 493,65 | 485,80 | 491,46 | 0,19% | 443.584,00 |
| 09.12.2024 | 490,68 | 492,78 | 487,28 | 490,52 | -0,86% | 400.742,00 |
| 06.12.2024 | 492,23 | 496,81 | 492,23 | 494,76 | 0,73% | 642.224,00 |
| 05.12.2024 | 497,00 | 497,00 | 489,45 | 491,16 | -1,41% | 487.648,00 |
| 04.12.2024 | 491,73 | 498,59 | 491,19 | 498,20 | 0,91% | 442.874,00 |
| 03.12.2024 | 498,64 | 498,64 | 492,82 | 493,69 | -0,75% | 372.041,00 |
| 02.12.2024 | 499,98 | 500,22 | 493,64 | 497,41 | -0,51% | 612.422,00 |
| 29.11.2024 | 498,54 | 502,63 | 498,23 | 499,98 | -0,18% | 507.201,00 |
| 27.11.2024 | 502,15 | 503,95 | 497,49 | 500,88 | 0,24% | 559.663,00 |
| 26.11.2024 | 495,98 | 501,21 | 492,50 | 499,66 | 1,14% | 715.854,00 |
| 25.11.2024 | 483,39 | 494,76 | 483,34 | 494,03 | 2,78% | 1.195.247,00 |
| 22.11.2024 | 477,93 | 483,23 | 477,02 | 480,66 | 0,55% | 435.986,00 |
| 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 |