474,640$
-1,37%
Echtzeit-Aktienkurs Moody's Corp.
Bid:
Ask:
Aktienkurse zur Moody's Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 479,01 | 479,79 | 473,20 | 475,01 | -1,30% | 23.176,00 |
| 08.09.2026 | 489,07 | 489,75 | 479,09 | 481,25 | -2,49% | 624.087,00 |
| 04.09.2026 | 492,02 | 495,64 | 489,61 | 493,55 | -2,13% | 424.845,00 |
| 03.09.2026 | 496,13 | 507,65 | 493,79 | 504,30 | 2,92% | 500.724,00 |
| 02.09.2026 | 492,35 | 494,76 | 484,45 | 490,00 | -0,95% | 661.742,00 |
| 01.09.2026 | 501,89 | 505,23 | 493,76 | 494,71 | -1,97% | 970.830,00 |
| 31.08.2026 | 511,33 | 511,94 | 502,61 | 504,64 | -2,00% | 843.024,00 |
| 28.08.2026 | 510,33 | 517,14 | 505,86 | 514,95 | 1,16% | 471.694,00 |
| 27.08.2026 | 514,00 | 520,67 | 508,61 | 509,02 | -1,07% | 539.551,00 |
| 26.08.2026 | 512,31 | 520,59 | 511,35 | 514,55 | 0,28% | 721.083,00 |
| 25.08.2026 | 507,40 | 514,36 | 501,01 | 513,11 | 0,34% | 690.355,00 |
| 24.08.2026 | 505,00 | 512,56 | 503,47 | 511,35 | 1,60% | 624.888,00 |
| 21.08.2026 | 500,99 | 506,56 | 498,45 | 503,32 | 0,91% | 713.501,00 |
| 20.08.2026 | 496,96 | 503,67 | 495,27 | 498,77 | 0,35% | 715.849,00 |
| 19.08.2026 | 487,45 | 506,49 | 485,23 | 497,03 | 2,31% | 940.495,00 |
| 18.08.2026 | 480,69 | 490,75 | 478,69 | 485,79 | 1,81% | 523.790,00 |
| 17.08.2026 | 481,17 | 483,68 | 477,14 | 477,17 | -1,61% | 674.447,00 |
| 14.08.2026 | 487,11 | 488,21 | 480,34 | 484,96 | -0,71% | 517.986,00 |
| 13.08.2026 | 479,04 | 489,70 | 475,31 | 488,42 | 2,21% | 580.578,00 |
| 12.08.2026 | 474,16 | 481,58 | 473,27 | 477,84 | 0,29% | 736.991,00 |
| 11.08.2026 | 476,75 | 480,85 | 473,62 | 476,48 | -0,35% | 806.130,00 |
| 10.08.2026 | 474,93 | 481,10 | 474,93 | 478,14 | 0,08% | 681.814,00 |
| 07.08.2026 | 473,00 | 480,71 | 472,33 | 477,75 | 0,98% | 696.258,00 |
| 06.08.2026 | 481,73 | 485,06 | 470,52 | 473,13 | -2,24% | 781.074,00 |
| 05.08.2026 | 488,26 | 489,95 | 479,27 | 483,98 | 0,06% | 788.591,00 |
| 04.08.2026 | 479,69 | 486,87 | 479,69 | 483,67 | 0,06% | 529.933,00 |
| 03.08.2026 | 484,13 | 491,10 | 477,16 | 483,36 | 1,04% | 699.732,00 |
| 31.07.2026 | 477,89 | 481,59 | 471,78 | 478,38 | -0,80% | 844.184,00 |
| 30.07.2026 | 478,91 | 483,24 | 470,48 | 482,26 | -0,20% | 818.842,00 |
| 29.07.2026 | 483,73 | 489,61 | 480,88 | 483,24 | -0,20% | 918.686,00 |
| 28.07.2026 | 486,06 | 488,81 | 478,33 | 484,20 | -0,36% | 996.546,00 |
| 27.07.2026 | 478,97 | 491,22 | 478,27 | 485,96 | 3,07% | 850.187,00 |
| 24.07.2026 | 475,91 | 479,20 | 468,37 | 471,50 | -0,16% | 935.479,00 |
| 23.07.2026 | 480,00 | 484,47 | 472,01 | 472,24 | -3,57% | 1.045.682,00 |
| 22.07.2026 | 493,48 | 493,99 | 482,96 | 489,70 | -0,22% | 1.280.984,00 |
| 21.07.2026 | 491,68 | 496,86 | 482,69 | 490,77 | -2,89% | 1.387.638,00 |
| 20.07.2026 | 508,24 | 510,01 | 502,09 | 505,37 | -1,07% | 773.503,00 |
| 17.07.2026 | 517,96 | 523,31 | 507,32 | 510,86 | -1,57% | 1.326.262,00 |
| 16.07.2026 | 509,33 | 519,09 | 508,16 | 519,02 | 2,89% | 878.267,00 |
| 15.07.2026 | 498,76 | 512,00 | 497,36 | 504,46 | 1,97% | 796.790,00 |
| 14.07.2026 | 487,00 | 495,75 | 480,00 | 494,73 | -0,20% | 582.199,00 |
| 13.07.2026 | 491,72 | 497,82 | 491,71 | 495,72 | 1,73% | 567.653,00 |
| 10.07.2026 | 491,49 | 496,10 | 483,81 | 487,28 | 0,05% | 510.753,00 |
| 09.07.2026 | 482,30 | 487,37 | 478,27 | 487,02 | 0,40% | 516.352,00 |
| 08.07.2026 | 496,64 | 496,96 | 483,19 | 485,10 | -3,07% | 581.231,00 |
| 07.07.2026 | 501,46 | 504,91 | 498,11 | 500,49 | 0,34% | 819.778,00 |
| 06.07.2026 | 492,35 | 499,97 | 480,63 | 498,78 | 1,69% | 820.742,00 |
| 02.07.2026 | 474,27 | 490,74 | 474,27 | 490,51 | 4,72% | 933.224,00 |
| 01.07.2026 | 455,49 | 474,39 | 454,00 | 468,38 | 3,41% | 1.078.595,00 |
| 30.06.2026 | 450,28 | 457,54 | 447,14 | 452,92 | 0,04% | 1.007.592,00 |
| 29.06.2026 | 452,48 | 455,62 | 448,54 | 452,73 | 0,60% | 840.798,00 |
| 26.06.2026 | 437,85 | 451,85 | 437,51 | 450,01 | 2,54% | 2.819.882,00 |
| 25.06.2026 | 450,37 | 459,77 | 438,14 | 438,85 | -2,43% | 1.161.266,00 |
| 24.06.2026 | 446,26 | 455,95 | 443,24 | 449,79 | 1,31% | 961.658,00 |
| 23.06.2026 | 450,03 | 452,39 | 442,29 | 443,97 | -0,75% | 1.070.741,00 |
| 22.06.2026 | 448,64 | 453,82 | 445,24 | 447,33 | -0,74% | 953.892,00 |
| 18.06.2026 | 457,63 | 460,25 | 448,85 | 450,67 | -1,22% | 1.964.518,00 |
| 17.06.2026 | 466,50 | 472,43 | 455,73 | 456,22 | -2,60% | 1.285.333,00 |
| 16.06.2026 | 460,34 | 471,40 | 459,22 | 468,41 | 3,16% | 1.249.135,00 |
| 15.06.2026 | 450,76 | 460,88 | 450,71 | 454,06 | 1,39% | 941.589,00 |
| 12.06.2026 | 445,00 | 448,48 | 438,17 | 447,85 | 1,36% | 672.315,00 |
| 11.06.2026 | 449,59 | 450,50 | 438,41 | 441,82 | -1,97% | 1.149.004,00 |
| 10.06.2026 | 447,00 | 454,10 | 444,33 | 450,69 | 0,17% | 526.201,00 |
| 09.06.2026 | 443,71 | 452,50 | 441,70 | 449,94 | 1,39% | 880.428,00 |
| 08.06.2026 | 451,13 | 451,41 | 443,18 | 443,76 | -1,68% | 772.630,00 |
| 05.06.2026 | 451,69 | 454,22 | 447,85 | 451,35 | 0,49% | 660.533,00 |
| 04.06.2026 | 455,27 | 460,52 | 447,92 | 449,15 | 0,17% | 912.937,00 |
| 03.06.2026 | 450,00 | 451,02 | 441,79 | 448,39 | -1,15% | 839.341,00 |
| 02.06.2026 | 460,63 | 462,00 | 446,66 | 453,60 | -2,28% | 1.039.745,00 |
| 01.06.2026 | 453,67 | 465,67 | 448,96 | 464,20 | 2,42% | 884.373,00 |
| 29.05.2026 | 448,91 | 459,24 | 448,41 | 453,25 | 0,62% | 2.126.891,00 |
| 28.05.2026 | 454,12 | 455,75 | 447,84 | 450,45 | -0,25% | 984.655,00 |
| 27.05.2026 | 453,07 | 457,49 | 448,26 | 451,56 | 0,10% | 908.454,00 |
| 26.05.2026 | 450,24 | 454,81 | 446,43 | 451,10 | 0,44% | 840.251,00 |
| 22.05.2026 | 446,00 | 452,85 | 445,61 | 449,12 | 0,84% | 502.893,00 |
| 21.05.2026 | 440,18 | 447,56 | 436,20 | 445,37 | 0,25% | 1.045.871,00 |
| 20.05.2026 | 434,36 | 445,45 | 427,89 | 444,27 | 2,25% | 1.158.357,00 |
| 19.05.2026 | 447,07 | 448,00 | 434,29 | 434,49 | -2,01% | 1.288.292,00 |
| 18.05.2026 | 427,01 | 443,61 | 427,01 | 443,41 | 3,38% | 1.106.883,00 |
| 15.05.2026 | 432,48 | 438,23 | 426,21 | 428,90 | -0,87% | 1.262.752,00 |
| 14.05.2026 | 440,51 | 443,45 | 432,37 | 432,68 | -1,29% | 1.018.852,00 |
| 13.05.2026 | 447,35 | 447,35 | 432,35 | 438,32 | -2,97% | 1.043.283,00 |
| 12.05.2026 | 450,00 | 458,67 | 447,21 | 451,75 | 0,75% | 1.030.578,00 |
| 11.05.2026 | 448,16 | 452,68 | 446,36 | 448,39 | -0,65% | 915.027,00 |
| 08.05.2026 | 457,10 | 459,14 | 446,96 | 451,32 | -1,26% | 762.816,00 |
| 07.05.2026 | 446,08 | 458,00 | 444,54 | 457,10 | 1,89% | 1.032.808,00 |
| 06.05.2026 | 458,29 | 459,99 | 446,88 | 448,64 | -1,30% | 1.215.156,00 |
| 05.05.2026 | 452,09 | 460,50 | 442,22 | 454,55 | 1,11% | 1.126.113,00 |
| 04.05.2026 | 453,97 | 460,83 | 449,18 | 449,56 | -1,36% | 771.076,00 |
| 01.05.2026 | 466,39 | 469,88 | 455,74 | 455,77 | -1,32% | 811.572,00 |
| 30.04.2026 | 456,94 | 462,82 | 453,94 | 461,85 | 0,38% | 1.069.408,00 |
| 29.04.2026 | 456,78 | 462,18 | 452,74 | 460,11 | 0,46% | 1.080.115,00 |
| 28.04.2026 | 464,94 | 470,64 | 457,53 | 457,99 | -0,60% | 1.281.076,00 |
| 27.04.2026 | 453,91 | 462,80 | 453,91 | 460,74 | 1,03% | 1.157.025,00 |
| 24.04.2026 | 453,10 | 458,85 | 453,10 | 456,05 | 0,82% | 792.898,00 |
| 23.04.2026 | 460,72 | 463,00 | 448,01 | 452,35 | -3,08% | 1.248.972,00 |
| 22.04.2026 | 474,27 | 482,54 | 464,57 | 466,72 | 1,55% | 1.569.846,00 |
| 21.04.2026 | 461,90 | 473,38 | 458,98 | 459,59 | -0,07% | 1.672.218,00 |
| 20.04.2026 | 453,68 | 461,02 | 452,66 | 459,91 | 1,00% | 1.208.926,00 |
| 17.04.2026 | 452,26 | 459,27 | 450,19 | 455,35 | 1,55% | 1.539.792,00 |