83,750$
1,39%
Echtzeit-Aktienkurs McCormick & Company
Bid:
Ask:
Aktienkurse zur McCormick & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 70,05 | 72,40 | 70,05 | 72,27 | 4,14% | 1.203,00 |
| 30.05.2024 | 69,86 | 69,86 | 69,40 | 69,40 | -0,66% | 3.067,00 |
| 29.05.2024 | 70,49 | 70,50 | 69,86 | 69,86 | -1,31% | 2.459,00 |
| 28.05.2024 | 72,55 | 72,55 | 70,79 | 70,79 | -3,83% | 3.037,00 |
| 24.05.2024 | 72,45 | 73,61 | 72,45 | 73,61 | 1,04% | 1.061,00 |
| 23.05.2024 | 72,85 | 72,85 | 72,85 | 72,85 | -1,75% | 863,00 |
| 22.05.2024 | 73,09 | 74,15 | 73,09 | 74,15 | 0,00% | 1.780,00 |
| 20.05.2024 | 74,25 | 74,25 | 74,10 | 74,15 | -0,31% | 2.372,00 |
| 17.05.2024 | 74,50 | 74,50 | 73,73 | 74,38 | -1,48% | 3.461,00 |
| 16.05.2024 | 73,80 | 75,50 | 73,80 | 75,50 | 2,61% | 546,00 |
| 15.05.2024 | 73,58 | 73,58 | 73,58 | 73,58 | -1,00% | 289,00 |
| 14.05.2024 | 76,54 | 76,54 | 74,33 | 74,33 | -1,84% | 1.157,00 |
| 13.05.2024 | 76,45 | 76,45 | 75,72 | 75,72 | -0,73% | 741,00 |
| 10.05.2024 | 76,37 | 76,37 | 75,51 | 76,28 | 2,56% | 4.078,00 |
| 09.05.2024 | 74,38 | 74,40 | 74,38 | 74,38 | -1,74% | 1.158,00 |
| 08.05.2024 | 75,31 | 76,50 | 75,25 | 75,69 | 0,12% | 7.008,00 |
| 07.05.2024 | 75,00 | 77,50 | 75,00 | 75,60 | 0,19% | 1.577,00 |
| 06.05.2024 | 75,46 | 75,46 | 75,46 | 75,46 | -0,68% | 288,00 |
| 03.05.2024 | 75,85 | 75,98 | 75,85 | 75,98 | 0,16% | 2.075,00 |
| 02.05.2024 | 75,31 | 75,90 | 75,09 | 75,86 | 0,73% | 3.522,00 |
| 01.05.2024 | 75,31 | 75,31 | 75,31 | 75,31 | -0,31% | 198,00 |
| 30.04.2024 | 76,90 | 76,90 | 75,55 | 75,55 | -0,79% | 329,00 |
| 29.04.2024 | 75,67 | 76,15 | 75,63 | 76,15 | 0,97% | 2.055,00 |
| 26.04.2024 | 75,98 | 75,98 | 75,42 | 75,42 | -0,51% | 416,00 |
| 25.04.2024 | 74,91 | 75,81 | 74,91 | 75,81 | -0,18% | 889,00 |
| 24.04.2024 | 75,20 | 75,95 | 75,20 | 75,95 | 0,84% | 405,00 |
| 23.04.2024 | 74,46 | 75,32 | 74,23 | 75,32 | 0,29% | 7.283,00 |
| 22.04.2024 | 74,98 | 75,17 | 74,58 | 75,10 | 2,53% | 4.027,00 |
| 19.04.2024 | 72,25 | 73,25 | 72,25 | 73,25 | 0,62% | 580,00 |
| 18.04.2024 | 73,74 | 73,74 | 72,00 | 72,80 | 1,29% | 2.989,00 |
| 17.04.2024 | 71,87 | 71,87 | 71,87 | 71,87 | 0,76% | 123,00 |
| 16.04.2024 | 71,33 | 71,33 | 71,33 | 71,33 | -0,63% | 291,00 |
| 15.04.2024 | 71,79 | 71,79 | 71,79 | 71,79 | -0,31% | 343,00 |
| 12.04.2024 | 73,73 | 73,73 | 72,01 | 72,01 | -3,91% | 415,00 |
| 11.04.2024 | 74,65 | 74,94 | 74,65 | 74,94 | -0,94% | 349,00 |
| 10.04.2024 | 75,81 | 75,81 | 75,65 | 75,65 | -0,07% | 768,00 |
| 09.04.2024 | 76,36 | 76,36 | 75,70 | 75,70 | 0,53% | 1.724,00 |
| 08.04.2024 | 76,50 | 76,50 | 75,12 | 75,30 | -1,38% | 3.097,00 |
| 05.04.2024 | 76,00 | 76,35 | 74,78 | 76,35 | -0,29% | 1.063,00 |
| 04.04.2024 | 75,70 | 76,58 | 75,70 | 76,58 | -0,91% | 1.051,00 |
| 03.04.2024 | 76,27 | 77,28 | 75,39 | 77,28 | -1,47% | 1.047,00 |
| 02.04.2024 | 76,26 | 78,43 | 76,26 | 78,43 | 1,30% | 3.302,00 |
| 28.03.2024 | 76,10 | 77,50 | 76,10 | 77,42 | 4,00% | 2.934,00 |
| 27.03.2024 | 74,44 | 74,44 | 74,44 | 74,44 | -3,76% | 566,00 |
| 26.03.2024 | 72,50 | 78,30 | 72,50 | 77,35 | 9,78% | 6.939,00 |
| 25.03.2024 | 70,20 | 70,46 | 70,20 | 70,46 | 0,71% | 704,00 |
| 22.03.2024 | 69,49 | 70,00 | 69,49 | 69,96 | 1,82% | 2.584,00 |
| 21.03.2024 | 68,18 | 69,13 | 68,18 | 68,71 | -0,20% | 998,00 |
| 20.03.2024 | 69,60 | 70,20 | 68,85 | 68,85 | -0,65% | 4.905,00 |
| 19.03.2024 | 67,42 | 69,30 | 67,42 | 69,30 | 0,87% | 2.364,00 |
| 18.03.2024 | 67,30 | 68,70 | 67,30 | 68,70 | 2,55% | 1.275,00 |
| 15.03.2024 | 67,26 | 67,26 | 66,99 | 66,99 | -0,76% | 230,00 |
| 14.03.2024 | 67,80 | 68,00 | 67,50 | 67,50 | -1,76% | 2.059,00 |
| 13.03.2024 | 68,00 | 70,19 | 68,00 | 68,71 | -0,64% | 1.938,00 |
| 12.03.2024 | 70,00 | 70,20 | 68,55 | 69,15 | -1,07% | 1.078,00 |
| 11.03.2024 | 67,54 | 69,90 | 67,54 | 69,90 | 3,17% | 2.158,00 |
| 08.03.2024 | 67,50 | 67,75 | 67,50 | 67,75 | 0,19% | 355,00 |
| 07.03.2024 | 68,46 | 68,46 | 67,62 | 67,62 | -0,32% | 290,00 |
| 06.03.2024 | 68,99 | 69,29 | 67,12 | 67,84 | -0,78% | 2.463,00 |
| 05.03.2024 | 67,50 | 69,00 | 67,50 | 68,37 | -0,65% | 1.795,00 |
| 04.03.2024 | 67,01 | 68,82 | 67,01 | 68,82 | 0,84% | 1.110,00 |
| 01.03.2024 | 68,01 | 68,43 | 67,90 | 68,25 | 0,89% | 19.776,00 |
| 29.02.2024 | 67,65 | 67,65 | 67,65 | 67,65 | -0,51% | 1.269,00 |
| 28.02.2024 | 68,00 | 68,00 | 68,00 | 68,00 | 0,00% | 551,00 |
| 27.02.2024 | 68,00 | 68,00 | 68,00 | 68,00 | 0,60% | 451,00 |
| 26.02.2024 | 68,00 | 68,00 | 67,09 | 67,60 | -0,60% | 643,00 |
| 23.02.2024 | 68,00 | 68,00 | 68,00 | 68,00 | 0,31% | 540,00 |
| 22.02.2024 | 66,24 | 67,79 | 66,24 | 67,79 | 0,80% | 794,00 |
| 20.02.2024 | 68,00 | 68,00 | 67,25 | 67,25 | 2,67% | 1.189,00 |
| 16.02.2024 | 64,58 | 65,50 | 64,58 | 65,50 | 0,74% | 617,00 |
| 15.02.2024 | 65,00 | 65,02 | 65,00 | 65,02 | -0,34% | 905,00 |
| 14.02.2024 | 64,41 | 65,24 | 64,08 | 65,24 | 0,85% | 7.377,00 |
| 13.02.2024 | 64,88 | 64,88 | 64,00 | 64,69 | -1,99% | 793,00 |
| 12.02.2024 | 66,80 | 66,80 | 65,66 | 66,00 | -2,87% | 641,00 |
| 09.02.2024 | 65,00 | 67,95 | 64,98 | 67,95 | 3,46% | 1.353,00 |
| 08.02.2024 | 65,68 | 65,68 | 65,68 | 65,68 | -0,45% | 278,00 |
| 07.02.2024 | 66,27 | 66,27 | 65,97 | 65,97 | -1,00% | 538,00 |
| 06.02.2024 | 69,46 | 69,46 | 66,64 | 66,64 | -1,18% | 2.683,00 |
| 05.02.2024 | 66,50 | 67,43 | 65,68 | 67,43 | -0,10% | 1.652,00 |
| 01.02.2024 | 67,50 | 67,50 | 67,50 | 67,50 | -0,74% | 362,00 |
| 31.01.2024 | 68,14 | 68,14 | 68,00 | 68,00 | 0,67% | 578,00 |
| 30.01.2024 | 67,55 | 67,55 | 67,55 | 67,55 | -1,04% | 700,00 |
| 29.01.2024 | 68,24 | 68,65 | 67,99 | 68,26 | 0,97% | 819,00 |
| 26.01.2024 | 69,40 | 69,40 | 67,61 | 67,61 | -1,99% | 495,00 |
| 25.01.2024 | 65,27 | 68,98 | 65,27 | 68,98 | 5,67% | 59.001,00 |
| 24.01.2024 | 66,00 | 66,00 | 65,28 | 65,28 | -0,18% | 1.549,00 |
| 23.01.2024 | 65,40 | 66,23 | 65,40 | 65,40 | 0,15% | 1.766,00 |
| 22.01.2024 | 65,30 | 65,30 | 65,30 | 65,30 | 0,46% | 1.108,00 |
| 19.01.2024 | 64,43 | 65,00 | 63,92 | 65,00 | 2,55% | 2.919,00 |
| 18.01.2024 | 64,02 | 64,16 | 63,38 | 63,38 | -2,36% | 1.172,00 |
| 17.01.2024 | 64,53 | 65,00 | 63,47 | 64,92 | 0,24% | 4.369,00 |
| 16.01.2024 | 65,48 | 65,60 | 64,76 | 64,76 | -1,14% | 1.418,00 |
| 12.01.2024 | 65,51 | 65,51 | 65,51 | 65,51 | -1,89% | 198,00 |
| 11.01.2024 | 66,77 | 66,77 | 66,77 | 66,77 | 1,15% | 178,00 |
| 10.01.2024 | 66,01 | 66,01 | 66,01 | 66,01 | -4,13% | 403,00 |
| 09.01.2024 | 66,95 | 68,86 | 66,95 | 68,86 | 1,10% | 412,00 |
| 08.01.2024 | 69,50 | 69,50 | 68,11 | 68,11 | -2,00% | 1.499,00 |
| 05.01.2024 | 69,50 | 69,50 | 69,50 | 69,50 | 0,94% | 480,00 |
| 04.01.2024 | 69,99 | 70,00 | 68,85 | 68,85 | -0,53% | 1.446,00 |
| 03.01.2024 | 69,00 | 69,22 | 69,00 | 69,22 | 0,31% | 1.145,00 |