72,224$
2,13%
Echtzeit-Aktienkurs McCormick & Co. Inc.
Bid:
Ask:
Aktienkurse zur McCormick & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 70,71 | 72,54 | 70,65 | 72,22 | 2,12% | 4.091.088,00 |
| 30.05.2024 | 70,38 | 71,14 | 70,06 | 70,72 | 0,77% | 1.783.244,00 |
| 29.05.2024 | 70,92 | 71,30 | 70,09 | 70,18 | -1,58% | 1.314.889,00 |
| 28.05.2024 | 71,87 | 72,16 | 71,00 | 71,31 | -1,25% | 1.561.678,00 |
| 24.05.2024 | 72,37 | 72,65 | 71,87 | 72,21 | 0,08% | 1.053.823,00 |
| 23.05.2024 | 72,99 | 73,93 | 72,06 | 72,15 | -2,02% | 1.346.894,00 |
| 22.05.2024 | 73,60 | 74,01 | 73,25 | 73,64 | -0,49% | 1.804.269,00 |
| 21.05.2024 | 74,33 | 74,65 | 73,46 | 74,00 | -0,36% | 1.450.646,00 |
| 20.05.2024 | 73,93 | 74,59 | 73,38 | 74,27 | 0,35% | 2.137.350,00 |
| 17.05.2024 | 74,69 | 74,69 | 73,89 | 74,01 | -0,63% | 1.279.501,00 |
| 16.05.2024 | 74,99 | 75,44 | 74,47 | 74,48 | -0,20% | 1.416.531,00 |
| 15.05.2024 | 74,78 | 75,15 | 74,34 | 74,63 | 0,04% | 1.029.430,00 |
| 14.05.2024 | 75,97 | 76,30 | 74,31 | 74,60 | -1,51% | 1.037.392,00 |
| 13.05.2024 | 76,27 | 76,76 | 75,67 | 75,74 | -0,54% | 879.878,00 |
| 10.05.2024 | 75,34 | 76,21 | 75,25 | 76,15 | 1,08% | 793.080,00 |
| 09.05.2024 | 75,64 | 75,78 | 74,16 | 75,34 | -0,29% | 1.097.841,00 |
| 08.05.2024 | 76,33 | 76,84 | 75,51 | 75,56 | -0,81% | 1.331.092,00 |
| 07.05.2024 | 76,24 | 76,58 | 75,76 | 76,18 | 0,55% | 1.510.059,00 |
| 06.05.2024 | 75,52 | 75,95 | 74,98 | 75,76 | 0,41% | 1.637.367,00 |
| 03.05.2024 | 75,31 | 76,15 | 75,01 | 75,45 | 0,41% | 1.584.356,00 |
| 02.05.2024 | 74,87 | 75,73 | 74,41 | 75,14 | 0,79% | 1.479.298,00 |
| 01.05.2024 | 75,69 | 75,77 | 74,04 | 74,55 | -1,99% | 1.767.023,00 |
| 30.04.2024 | 76,07 | 76,47 | 75,26 | 76,06 | -0,30% | 3.019.036,00 |
| 29.04.2024 | 75,88 | 76,35 | 75,77 | 76,29 | 0,74% | 1.402.105,00 |
| 26.04.2024 | 75,37 | 76,05 | 75,15 | 75,73 | 0,22% | 1.248.036,00 |
| 25.04.2024 | 75,99 | 76,90 | 75,15 | 75,56 | -0,38% | 1.731.988,00 |
| 24.04.2024 | 74,21 | 76,00 | 73,68 | 75,85 | 1,11% | 1.824.423,00 |
| 23.04.2024 | 74,57 | 75,22 | 74,41 | 75,02 | 0,44% | 1.701.229,00 |
| 22.04.2024 | 74,21 | 75,36 | 73,91 | 74,69 | 1,04% | 1.715.005,00 |
| 19.04.2024 | 73,19 | 74,18 | 72,73 | 73,92 | 1,68% | 1.726.874,00 |
| 18.04.2024 | 72,76 | 72,95 | 72,37 | 72,70 | 0,59% | 1.330.397,00 |
| 17.04.2024 | 72,22 | 72,39 | 71,64 | 72,27 | 0,65% | 1.158.759,00 |
| 16.04.2024 | 72,09 | 72,47 | 71,68 | 71,80 | -0,15% | 1.217.914,00 |
| 15.04.2024 | 72,07 | 72,59 | 71,39 | 71,91 | 0,21% | 1.912.539,00 |
| 12.04.2024 | 73,19 | 73,19 | 71,36 | 71,76 | -2,26% | 1.708.048,00 |
| 11.04.2024 | 74,90 | 74,90 | 72,90 | 73,42 | -1,82% | 1.719.041,00 |
| 10.04.2024 | 75,00 | 75,38 | 74,22 | 74,78 | -1,12% | 1.235.150,00 |
| 09.04.2024 | 75,89 | 76,03 | 75,26 | 75,63 | 0,00% | 1.045.848,00 |
| 08.04.2024 | 75,40 | 76,34 | 75,37 | 75,63 | 0,21% | 1.279.442,00 |
| 05.04.2024 | 75,94 | 75,98 | 74,63 | 75,47 | -1,23% | 1.616.911,00 |
| 04.04.2024 | 76,35 | 77,04 | 75,73 | 76,41 | 0,21% | 1.856.230,00 |
| 03.04.2024 | 78,00 | 78,22 | 75,98 | 76,25 | -2,58% | 1.934.406,00 |
| 02.04.2024 | 77,58 | 78,41 | 76,93 | 78,27 | 2,15% | 3.759.101,00 |
| 01.04.2024 | 75,79 | 76,97 | 75,28 | 76,62 | -0,25% | 2.306.933,00 |
| 28.03.2024 | 76,79 | 77,46 | 76,48 | 76,81 | 1,03% | 2.583.936,00 |
| 27.03.2024 | 77,75 | 77,77 | 75,21 | 76,03 | -1,64% | 4.352.522,00 |
| 26.03.2024 | 74,85 | 77,75 | 73,75 | 77,30 | 10,52% | 6.318.377,00 |
| 25.03.2024 | 70,28 | 70,94 | 69,54 | 69,94 | -0,13% | 4.910.673,00 |
| 22.03.2024 | 69,72 | 70,12 | 69,50 | 70,03 | 0,79% | 1.577.323,00 |
| 21.03.2024 | 68,61 | 69,71 | 67,94 | 69,48 | 1,09% | 1.731.487,00 |
| 20.03.2024 | 69,65 | 70,54 | 68,34 | 68,73 | -0,97% | 2.096.136,00 |
| 19.03.2024 | 68,08 | 69,57 | 67,70 | 69,40 | 1,88% | 1.846.734,00 |
| 18.03.2024 | 68,16 | 69,17 | 67,96 | 68,12 | -0,07% | 2.081.347,00 |
| 15.03.2024 | 67,49 | 68,43 | 67,02 | 68,17 | 0,28% | 3.794.572,00 |
| 14.03.2024 | 68,39 | 68,86 | 67,69 | 67,98 | -1,00% | 1.986.981,00 |
| 13.03.2024 | 69,29 | 70,14 | 68,58 | 68,67 | -0,42% | 2.311.149,00 |
| 12.03.2024 | 69,58 | 70,50 | 68,93 | 68,96 | -1,33% | 1.471.553,00 |
| 11.03.2024 | 68,56 | 70,00 | 68,56 | 69,89 | 1,91% | 1.554.789,00 |
| 08.03.2024 | 68,27 | 68,92 | 67,97 | 68,58 | 0,28% | 957.567,00 |
| 07.03.2024 | 68,67 | 68,68 | 67,67 | 68,39 | 0,12% | 1.232.504,00 |
| 06.03.2024 | 69,43 | 69,50 | 67,82 | 68,31 | -0,86% | 1.558.245,00 |
| 05.03.2024 | 68,73 | 69,16 | 68,35 | 68,90 | 0,61% | 1.841.878,00 |
| 04.03.2024 | 67,68 | 68,53 | 67,53 | 68,48 | 0,99% | 1.233.483,00 |
| 01.03.2024 | 68,65 | 68,73 | 67,56 | 67,81 | -1,52% | 1.325.887,00 |
| 29.02.2024 | 68,24 | 69,05 | 67,63 | 68,86 | 1,67% | 2.743.479,00 |
| 28.02.2024 | 67,65 | 68,24 | 67,33 | 67,73 | -0,16% | 1.396.953,00 |
| 27.02.2024 | 68,00 | 68,10 | 67,53 | 67,84 | -0,06% | 1.053.915,00 |
| 26.02.2024 | 67,97 | 68,50 | 67,35 | 67,88 | -0,29% | 1.319.872,00 |
| 23.02.2024 | 67,66 | 68,71 | 67,47 | 68,08 | 0,43% | 2.966.090,00 |
| 22.02.2024 | 67,09 | 67,83 | 65,72 | 67,79 | 0,39% | 2.088.982,00 |
| 21.02.2024 | 68,36 | 68,36 | 66,93 | 67,53 | -0,78% | 2.292.185,00 |
| 20.02.2024 | 66,24 | 68,20 | 66,24 | 68,06 | 2,89% | 2.326.526,00 |
| 16.02.2024 | 65,26 | 66,74 | 64,86 | 66,15 | 0,92% | 1.746.645,00 |
| 15.02.2024 | 65,50 | 66,42 | 64,93 | 65,55 | 0,86% | 2.016.044,00 |
| 14.02.2024 | 65,56 | 65,56 | 64,44 | 64,99 | -0,55% | 1.325.167,00 |
| 13.02.2024 | 65,95 | 66,41 | 64,33 | 65,35 | -1,09% | 1.990.372,00 |
| 12.02.2024 | 64,60 | 66,09 | 64,50 | 66,07 | 2,20% | 1.850.480,00 |
| 09.02.2024 | 66,00 | 66,00 | 64,33 | 64,65 | -1,78% | 2.111.095,00 |
| 08.02.2024 | 65,59 | 66,21 | 65,26 | 65,82 | 0,30% | 1.936.972,00 |
| 07.02.2024 | 67,34 | 67,36 | 65,52 | 65,62 | -2,13% | 1.544.188,00 |
| 06.02.2024 | 65,92 | 67,89 | 65,87 | 67,05 | 1,82% | 1.719.089,00 |
| 05.02.2024 | 67,29 | 67,39 | 65,84 | 65,85 | -2,70% | 1.523.727,00 |
| 02.02.2024 | 68,59 | 68,94 | 67,11 | 67,68 | -1,47% | 2.293.896,00 |
| 01.02.2024 | 67,69 | 68,71 | 67,05 | 68,69 | 0,78% | 1.855.160,00 |
| 31.01.2024 | 68,91 | 69,14 | 67,94 | 68,16 | -1,60% | 2.795.458,00 |
| 30.01.2024 | 68,19 | 69,87 | 68,15 | 69,27 | 1,01% | 2.967.887,00 |
| 29.01.2024 | 69,28 | 69,36 | 68,28 | 68,58 | -0,72% | 2.598.441,00 |
| 26.01.2024 | 68,84 | 69,33 | 68,05 | 69,08 | 0,70% | 2.894.487,00 |
| 25.01.2024 | 66,51 | 69,52 | 66,51 | 68,60 | 4,29% | 4.464.201,00 |
| 24.01.2024 | 66,93 | 67,00 | 65,78 | 65,78 | -1,53% | 2.485.608,00 |
| 23.01.2024 | 64,88 | 66,91 | 64,88 | 66,80 | 3,39% | 2.274.723,00 |
| 22.01.2024 | 64,35 | 65,10 | 64,07 | 64,61 | -0,65% | 2.378.885,00 |
| 19.01.2024 | 65,03 | 65,38 | 64,25 | 65,03 | 0,17% | 2.299.902,00 |
| 18.01.2024 | 64,42 | 65,11 | 63,88 | 64,92 | -0,15% | 1.837.661,00 |
| 17.01.2024 | 64,83 | 65,52 | 64,55 | 65,02 | -0,25% | 1.603.773,00 |
| 16.01.2024 | 66,05 | 66,34 | 64,78 | 65,18 | -1,76% | 2.729.123,00 |
| 12.01.2024 | 66,27 | 66,54 | 65,99 | 66,35 | 0,96% | 1.514.642,00 |
| 11.01.2024 | 66,25 | 66,31 | 65,52 | 65,72 | -0,83% | 1.380.143,00 |
| 10.01.2024 | 66,79 | 67,35 | 65,61 | 66,27 | -2,01% | 2.201.800,00 |
| 09.01.2024 | 66,71 | 67,72 | 66,44 | 67,63 | 0,61% | 1.970.185,00 |