462,730$
-1,96%
Echtzeit-Aktienkurs Moody's Corp
Bid:
Ask:
Aktienkurse zur Moody's Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 464,44 | 467,13 | 447,52 | 462,69 | -1,97% | 1.269,00 |
| 06.03.2026 | 463,95 | 472,71 | 460,50 | 471,97 | 0,41% | 1.269,00 |
| 05.03.2026 | 468,99 | 477,30 | 466,23 | 470,05 | -0,20% | 1.895.690,00 |
| 04.03.2026 | 465,87 | 475,97 | 463,73 | 471,01 | 1,45% | 1.344.863,00 |
| 03.03.2026 | 458,23 | 469,00 | 454,40 | 464,30 | -0,39% | 1.775.473,00 |
| 02.03.2026 | 469,50 | 471,98 | 463,00 | 466,10 | -2,41% | 1.973.425,00 |
| 27.02.2026 | 475,05 | 483,92 | 473,05 | 477,59 | -0,39% | 1.779.593,00 |
| 26.02.2026 | 467,89 | 481,80 | 467,89 | 479,47 | 3,47% | 1.725.797,00 |
| 25.02.2026 | 455,00 | 466,05 | 454,48 | 463,37 | 2,39% | 1.752.285,00 |
| 24.02.2026 | 438,02 | 453,13 | 436,85 | 452,57 | 3,54% | 1.492.910,00 |
| 23.02.2026 | 445,08 | 451,11 | 436,29 | 437,11 | -2,39% | 1.399.119,00 |
| 20.02.2026 | 446,75 | 451,93 | 441,93 | 447,82 | -0,33% | 1.064.935,00 |
| 19.02.2026 | 453,23 | 453,23 | 441,30 | 449,29 | -0,33% | 1.606.146,00 |
| 18.02.2026 | 438,84 | 451,99 | 434,51 | 450,76 | 6,51% | 2.359.951,00 |
| 17.02.2026 | 429,98 | 433,53 | 420,75 | 423,22 | -0,76% | 1.933.428,00 |
| 13.02.2026 | 416,25 | 430,80 | 416,25 | 426,44 | 2,73% | 2.273.122,00 |
| 12.02.2026 | 413,14 | 417,73 | 402,28 | 415,09 | 0,69% | 2.082.835,00 |
| 11.02.2026 | 418,37 | 423,47 | 410,57 | 412,23 | -1,61% | 2.002.878,00 |
| 10.02.2026 | 416,29 | 426,30 | 408,94 | 418,96 | -6,79% | 3.939.528,00 |
| 09.02.2026 | 452,04 | 456,34 | 446,10 | 449,47 | -0,67% | 1.887.950,00 |
| 06.02.2026 | 461,48 | 465,57 | 447,51 | 452,49 | -1,14% | 1.836.566,00 |
| 05.02.2026 | 465,84 | 471,90 | 442,70 | 457,70 | -0,76% | 2.568.818,00 |
| 04.02.2026 | 467,43 | 467,59 | 450,15 | 461,21 | -2,09% | 3.180.516,00 |
| 03.02.2026 | 502,71 | 502,71 | 469,63 | 471,05 | -8,90% | 2.247.951,00 |
| 02.02.2026 | 516,15 | 521,27 | 513,29 | 517,05 | 0,29% | 806.204,00 |
| 30.01.2026 | 513,01 | 518,89 | 509,99 | 515,56 | 0,02% | 662.231,00 |
| 29.01.2026 | 517,46 | 521,29 | 509,56 | 515,45 | -0,23% | 904.603,00 |
| 28.01.2026 | 516,71 | 521,24 | 513,88 | 516,62 | -0,43% | 726.583,00 |
| 27.01.2026 | 523,71 | 525,93 | 518,34 | 518,87 | -1,25% | 727.816,00 |
| 26.01.2026 | 524,55 | 528,73 | 521,00 | 525,42 | 0,26% | 445.617,00 |
| 23.01.2026 | 528,91 | 531,95 | 521,22 | 524,04 | -1,17% | 590.815,00 |
| 22.01.2026 | 528,19 | 533,84 | 526,03 | 530,24 | 1,03% | 612.453,00 |
| 21.01.2026 | 520,11 | 530,54 | 518,68 | 524,82 | 1,45% | 611.143,00 |
| 20.01.2026 | 532,17 | 534,60 | 514,29 | 517,30 | -4,01% | 950.511,00 |
| 16.01.2026 | 539,60 | 541,30 | 534,59 | 538,92 | -0,13% | 651.867,00 |
| 15.01.2026 | 538,27 | 546,88 | 536,32 | 539,61 | 0,68% | 701.287,00 |
| 14.01.2026 | 531,90 | 537,57 | 529,00 | 535,98 | 0,20% | 671.110,00 |
| 13.01.2026 | 535,82 | 535,93 | 527,79 | 534,90 | -0,04% | 755.829,00 |
| 12.01.2026 | 527,47 | 536,24 | 526,50 | 535,12 | 0,66% | 657.095,00 |
| 09.01.2026 | 531,30 | 537,27 | 530,88 | 531,61 | 0,08% | 653.998,00 |
| 08.01.2026 | 530,49 | 537,14 | 529,56 | 531,17 | -0,05% | 660.305,00 |
| 07.01.2026 | 535,28 | 540,00 | 531,30 | 531,44 | -0,27% | 681.672,00 |
| 06.01.2026 | 526,55 | 534,19 | 524,25 | 532,90 | 1,14% | 788.985,00 |
| 05.01.2026 | 502,50 | 533,04 | 500,00 | 526,88 | 5,59% | 1.284.424,00 |