374,713$
0,03%
Echtzeit-Aktienkurs Moody's Corp
Bid:
Ask:
Aktienkurse zur Moody's Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 374,22 | 375,51 | 371,53 | 374,70 | 0,03% | - |
| 18.04.2024 | 377,19 | 379,97 | 369,42 | 374,60 | -0,22% | 789.553,00 |
| 17.04.2024 | 375,00 | 378,38 | 373,27 | 375,41 | 1,26% | 576.011,00 |
| 16.04.2024 | 372,99 | 375,23 | 370,29 | 370,73 | -0,75% | 900.047,00 |
| 15.04.2024 | 381,97 | 384,61 | 371,97 | 373,54 | -0,96% | 771.567,00 |
| 12.04.2024 | 380,28 | 382,05 | 375,86 | 377,16 | -1,67% | 624.356,00 |
| 11.04.2024 | 384,82 | 386,72 | 381,54 | 383,55 | -0,24% | 661.638,00 |
| 10.04.2024 | 389,66 | 391,73 | 384,04 | 384,46 | -3,38% | 591.585,00 |
| 09.04.2024 | 401,06 | 401,06 | 394,31 | 397,89 | 0,46% | 398.789,00 |
| 08.04.2024 | 393,47 | 398,30 | 392,34 | 396,07 | 0,92% | 698.875,00 |
| 05.04.2024 | 390,92 | 393,79 | 387,78 | 392,47 | 0,23% | 619.747,00 |
| 04.04.2024 | 395,61 | 402,38 | 391,19 | 391,57 | -0,22% | 892.651,00 |
| 03.04.2024 | 391,22 | 394,11 | 390,46 | 392,44 | 0,32% | 623.433,00 |
| 02.04.2024 | 395,28 | 395,28 | 388,58 | 391,20 | -0,68% | 1.181.519,00 |
| 01.04.2024 | 394,00 | 398,16 | 392,58 | 393,89 | 0,22% | 698.178,00 |
| 28.03.2024 | 392,31 | 395,54 | 391,16 | 393,03 | 0,71% | 566.248,00 |
| 27.03.2024 | 394,81 | 396,00 | 387,46 | 390,24 | -0,17% | 469.990,00 |
| 26.03.2024 | 388,47 | 392,00 | 386,31 | 390,92 | 1,13% | 736.187,00 |
| 25.03.2024 | 386,72 | 388,30 | 385,00 | 386,57 | -0,28% | 728.456,00 |
| 22.03.2024 | 397,52 | 398,00 | 387,58 | 387,64 | -2,02% | 495.185,00 |
| 21.03.2024 | 394,00 | 395,79 | 391,03 | 395,62 | 1,39% | 732.576,00 |
| 20.03.2024 | 388,59 | 390,79 | 386,48 | 390,21 | 0,78% | 568.036,00 |
| 19.03.2024 | 385,40 | 389,79 | 384,61 | 387,20 | 0,81% | 689.889,00 |
| 18.03.2024 | 385,89 | 389,17 | 383,64 | 384,08 | -0,02% | 797.946,00 |
| 15.03.2024 | 378,72 | 385,89 | 378,72 | 384,16 | 0,20% | 1.153.071,00 |
| 14.03.2024 | 388,30 | 391,98 | 381,00 | 383,41 | -1,44% | 457.122,00 |
| 13.03.2024 | 389,34 | 391,27 | 387,08 | 389,02 | 0,02% | 339.925,00 |
| 12.03.2024 | 387,35 | 390,77 | 385,02 | 388,93 | 1,06% | 337.412,00 |
| 11.03.2024 | 385,94 | 386,75 | 382,87 | 384,85 | -0,56% | 410.998,00 |
| 08.03.2024 | 392,12 | 393,20 | 386,31 | 387,01 | -1,17% | 493.417,00 |
| 07.03.2024 | 392,99 | 394,48 | 389,17 | 391,58 | 0,66% | 672.085,00 |
| 06.03.2024 | 383,31 | 389,61 | 383,31 | 389,03 | 1,71% | 816.832,00 |
| 05.03.2024 | 380,82 | 384,89 | 380,30 | 382,50 | 0,00% | 796.088,00 |
| 04.03.2024 | 379,00 | 384,50 | 377,62 | 382,50 | 0,12% | 795.105,00 |
| 01.03.2024 | 378,39 | 383,65 | 377,51 | 382,04 | 0,69% | 617.326,00 |
| 29.02.2024 | 380,93 | 383,84 | 378,36 | 379,42 | -0,12% | 1.690.216,00 |
| 28.02.2024 | 377,10 | 381,38 | 376,59 | 379,86 | 0,58% | 538.486,00 |
| 27.02.2024 | 379,71 | 379,71 | 375,72 | 377,67 | -0,64% | 547.986,00 |
| 26.02.2024 | 385,87 | 387,00 | 379,89 | 380,12 | -1,40% | 536.706,00 |
| 23.02.2024 | 382,93 | 386,53 | 382,93 | 385,51 | 0,95% | 549.072,00 |
| 22.02.2024 | 380,48 | 384,23 | 377,83 | 381,90 | 1,61% | 790.348,00 |
| 21.02.2024 | 373,81 | 377,02 | 371,77 | 375,86 | 0,14% | 719.077,00 |
| 20.02.2024 | 369,46 | 376,06 | 368,25 | 375,32 | 1,23% | 964.922,00 |
| 16.02.2024 | 372,19 | 375,54 | 368,79 | 370,76 | -0,66% | 985.738,00 |
| 15.02.2024 | 367,98 | 375,71 | 367,98 | 373,24 | 1,84% | 1.262.362,00 |
| 14.02.2024 | 370,00 | 371,63 | 363,49 | 366,48 | -0,74% | 1.422.717,00 |
| 13.02.2024 | 378,43 | 385,81 | 365,76 | 369,23 | -7,94% | 2.001.894,00 |
| 12.02.2024 | 407,60 | 407,62 | 401,00 | 401,09 | -1,01% | 1.026.660,00 |
| 09.02.2024 | 398,00 | 405,34 | 396,12 | 405,17 | 1,80% | 939.508,00 |
| 08.02.2024 | 400,21 | 400,61 | 393,40 | 398,00 | -1,69% | 720.968,00 |
| 07.02.2024 | 401,68 | 406,30 | 399,34 | 404,85 | 1,71% | 779.437,00 |
| 06.02.2024 | 397,57 | 398,28 | 394,77 | 398,05 | 0,27% | 400.975,00 |
| 05.02.2024 | 396,56 | 399,31 | 393,18 | 396,99 | -0,65% | 727.848,00 |
| 02.02.2024 | 400,00 | 403,17 | 394,33 | 399,60 | -0,73% | 682.715,00 |
| 01.02.2024 | 391,99 | 402,54 | 390,98 | 402,54 | 2,68% | 652.579,00 |
| 31.01.2024 | 397,37 | 399,36 | 391,50 | 392,04 | -1,13% | 614.609,00 |
| 30.01.2024 | 392,00 | 397,27 | 390,98 | 396,51 | 1,34% | 716.422,00 |
| 29.01.2024 | 388,72 | 391,39 | 385,66 | 391,27 | 0,51% | 649.133,00 |
| 26.01.2024 | 392,37 | 392,73 | 388,94 | 389,29 | -0,84% | 417.740,00 |
| 25.01.2024 | 391,48 | 392,78 | 389,46 | 392,60 | 0,68% | 413.578,00 |
| 24.01.2024 | 391,48 | 392,08 | 389,52 | 389,94 | 0,03% | 450.365,00 |
| 23.01.2024 | 390,07 | 390,07 | 385,27 | 389,82 | 0,26% | 434.469,00 |
| 22.01.2024 | 387,61 | 390,44 | 387,10 | 388,79 | 0,50% | 681.010,00 |
| 19.01.2024 | 385,46 | 388,13 | 383,39 | 386,84 | 0,95% | 582.231,00 |
| 18.01.2024 | 381,26 | 384,45 | 379,10 | 383,20 | 0,50% | 500.939,00 |
| 17.01.2024 | 379,01 | 383,70 | 379,01 | 381,28 | -0,12% | 536.224,00 |
| 16.01.2024 | 376,50 | 381,94 | 375,93 | 381,73 | 0,51% | 667.750,00 |
| 12.01.2024 | 379,85 | 380,00 | 375,86 | 379,79 | 0,79% | 474.994,00 |
| 11.01.2024 | 376,50 | 376,82 | 371,03 | 376,80 | 0,06% | 984.449,00 |
| 10.01.2024 | 375,06 | 376,67 | 372,54 | 376,59 | 0,94% | 698.922,00 |
| 09.01.2024 | 372,50 | 375,11 | 371,36 | 373,07 | -0,70% | 835.832,00 |
| 08.01.2024 | 373,09 | 376,64 | 372,01 | 375,70 | 1,08% | 846.335,00 |
| 05.01.2024 | 374,34 | 376,54 | 370,40 | 371,69 | -0,75% | 738.437,00 |
| 04.01.2024 | 375,86 | 378,59 | 374,33 | 374,49 | -0,20% | 640.410,00 |
| 03.01.2024 | 379,29 | 379,91 | 373,58 | 375,23 | -1,72% | 791.041,00 |
| 02.01.2024 | 386,03 | 388,58 | 379,62 | 381,81 | -2,24% | 736.106,00 |
| 29.12.2023 | 390,63 | 393,45 | 388,74 | 390,56 | -0,02% | 578.581,00 |
| 28.12.2023 | 390,41 | 392,25 | 389,80 | 390,63 | 0,11% | 294.142,00 |
| 27.12.2023 | 388,06 | 390,91 | 386,46 | 390,21 | 0,49% | 347.200,00 |
| 26.12.2023 | 386,38 | 389,34 | 385,64 | 388,32 | 0,19% | 253.339,00 |
| 22.12.2023 | 388,66 | 389,45 | 385,39 | 387,58 | 0,38% | 477.528,00 |
| 21.12.2023 | 383,79 | 386,28 | 380,94 | 386,13 | 0,96% | 660.976,00 |
| 20.12.2023 | 391,10 | 393,67 | 381,99 | 382,45 | -2,07% | 894.275,00 |
| 19.12.2023 | 390,29 | 393,09 | 389,36 | 390,53 | -0,12% | 772.446,00 |
| 18.12.2023 | 389,75 | 391,55 | 387,35 | 390,99 | 0,50% | 665.722,00 |
| 15.12.2023 | 393,09 | 393,09 | 386,67 | 389,06 | -0,65% | 1.182.078,00 |
| 14.12.2023 | 394,71 | 396,91 | 390,48 | 391,62 | 0,20% | 855.614,00 |
| 13.12.2023 | 381,82 | 391,26 | 380,21 | 390,82 | 2,69% | 952.328,00 |
| 12.12.2023 | 378,36 | 380,71 | 377,96 | 380,57 | 0,79% | 813.861,00 |
| 11.12.2023 | 374,52 | 378,82 | 372,00 | 377,59 | 0,80% | 858.565,00 |
| 08.12.2023 | 371,99 | 378,32 | 369,99 | 374,61 | 0,53% | 1.282.223,00 |
| 07.12.2023 | 374,19 | 375,72 | 371,46 | 372,63 | -0,21% | 866.688,00 |
| 06.12.2023 | 376,89 | 378,18 | 372,98 | 373,43 | -0,59% | 890.723,00 |
| 05.12.2023 | 373,35 | 375,90 | 369,22 | 375,66 | 0,46% | 883.611,00 |
| 04.12.2023 | 368,76 | 374,38 | 368,50 | 373,94 | 0,78% | 998.258,00 |
| 01.12.2023 | 364,00 | 371,19 | 361,70 | 371,05 | 1,67% | 937.613,00 |
| 30.11.2023 | 360,43 | 365,20 | 358,68 | 364,96 | 0,85% | 1.881.962,00 |
| 29.11.2023 | 363,24 | 364,07 | 361,42 | 361,89 | 0,20% | 922.315,00 |
| 28.11.2023 | 360,26 | 362,80 | 358,49 | 361,18 | -0,03% | 727.491,00 |
| 27.11.2023 | 361,36 | 362,20 | 359,39 | 361,30 | -0,30% | 800.145,00 |