Echtzeit-Aktienkurs Motorola Solutions Inc.
Bid:
Ask:
Aktienkurse zur Motorola Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 178,77 | 180,51 | 175,60 | 175,60 | -2,67% | - |
| 25.02.2021 | 180,40 | 180,47 | 180,30 | 180,41 | -0,47% | - |
| 24.02.2021 | 180,94 | 182,54 | 0,00 | 181,27 | 1,52% | - |
| 23.02.2021 | 178,93 | 179,77 | 0,00 | 178,55 | -1,12% | - |
| 22.02.2021 | 181,37 | 182,64 | 180,36 | 180,58 | -1,21% | - |
| 19.02.2021 | 184,26 | 184,87 | 182,57 | 182,80 | -0,13% | - |
| 18.02.2021 | 181,43 | 183,37 | 180,63 | 183,02 | 0,70% | - |
| 17.02.2021 | 181,82 | 181,82 | 181,74 | 181,76 | -0,82% | - |
| 16.02.2021 | 183,45 | 184,38 | 182,77 | 183,26 | 1,21% | - |
| 12.02.2021 | 182,01 | 182,52 | 180,10 | 181,07 | -0,37% | - |
| 11.02.2021 | 182,51 | 183,02 | 181,14 | 181,75 | -0,81% | - |
| 10.02.2021 | 183,40 | 184,36 | 0,00 | 183,24 | 0,07% | - |
| 09.02.2021 | 182,19 | 184,26 | 0,00 | 183,12 | 0,32% | - |
| 08.02.2021 | 182,96 | 183,85 | 181,07 | 182,54 | 0,27% | - |
| 05.02.2021 | 181,37 | 182,45 | 178,32 | 182,05 | -0,21% | - |
| 04.02.2021 | 182,29 | 182,47 | 182,29 | 182,43 | 1,60% | - |
| 03.02.2021 | 179,63 | 179,71 | 179,56 | 179,56 | 0,30% | - |
| 02.02.2021 | 177,70 | 179,94 | 176,99 | 179,02 | 2,44% | - |
| 01.02.2021 | 171,18 | 175,69 | 0,00 | 174,76 | 4,14% | - |
| 29.01.2021 | 172,41 | 173,13 | 167,10 | 167,82 | -1,33% | - |
| 28.01.2021 | 171,75 | 172,88 | 170,05 | 170,09 | -0,87% | - |
| 27.01.2021 | 171,73 | 174,66 | 171,32 | 171,58 | -0,59% | - |
| 26.01.2021 | 171,36 | 173,61 | 171,01 | 172,60 | -0,66% | - |
| 25.01.2021 | 174,04 | 175,33 | 172,63 | 173,74 | -0,21% | - |
| 22.01.2021 | 171,27 | 174,13 | 171,24 | 174,10 | 1,01% | - |
| 21.01.2021 | 171,57 | 173,13 | 171,27 | 172,36 | -0,36% | - |
| 20.01.2021 | 172,06 | 173,29 | 171,72 | 172,99 | 0,58% | - |
| 19.01.2021 | 172,68 | 173,38 | 171,65 | 171,98 | -0,78% | - |
| 15.01.2021 | 171,71 | 174,29 | 171,70 | 173,33 | 0,03% | - |
| 14.01.2021 | 175,55 | 177,00 | 173,09 | 173,28 | -0,58% | - |
| 13.01.2021 | 173,21 | 174,64 | 172,79 | 174,30 | -0,03% | - |
| 12.01.2021 | 174,29 | 174,37 | 174,29 | 174,34 | 0,45% | - |
| 11.01.2021 | 173,16 | 174,72 | 172,87 | 173,55 | -0,34% | - |
| 08.01.2021 | 173,32 | 174,15 | 171,90 | 174,15 | 1,72% | - |
| 07.01.2021 | 172,19 | 173,48 | 170,97 | 171,21 | 0,17% | - |
| 06.01.2021 | 169,08 | 171,41 | 168,47 | 170,92 | 2,69% | - |
| 05.01.2021 | 166,97 | 167,59 | 165,72 | 166,44 | -0,58% | - |
| 04.01.2021 | 169,03 | 169,03 | 165,57 | 167,40 | -1,47% | - |
| 31.12.2020 | 167,70 | 170,14 | 167,48 | 169,89 | 1,75% | - |
| 30.12.2020 | 167,66 | 168,65 | 166,91 | 166,97 | -0,05% | - |
| 29.12.2020 | 168,89 | 169,00 | 166,30 | 167,05 | -1,43% | - |
| 28.12.2020 | 170,05 | 170,43 | 168,24 | 169,48 | 0,09% | - |
| 24.12.2020 | 168,59 | 172,33 | 167,41 | 169,33 | 0,21% | - |
| 23.12.2020 | 168,76 | 170,32 | 168,59 | 168,98 | 1,01% | - |
| 22.12.2020 | 165,13 | 167,88 | 164,90 | 167,28 | 1,28% | - |
| 21.12.2020 | 163,66 | 165,88 | 163,26 | 165,16 | -3,04% | - |
| 18.12.2020 | 169,50 | 171,04 | 168,72 | 170,35 | 0,32% | - |
| 17.12.2020 | 169,81 | 169,81 | 169,73 | 169,81 | -0,33% | - |
| 16.12.2020 | 168,02 | 182,00 | 164,76 | 170,38 | 0,88% | - |
| 15.12.2020 | 166,87 | 194,25 | 164,99 | 168,89 | 0,98% | - |
| 14.12.2020 | 166,20 | 193,56 | 166,20 | 167,25 | -0,59% | - |
| 11.12.2020 | 169,95 | 170,02 | 166,84 | 168,24 | -0,59% | - |
| 10.12.2020 | 172,14 | 173,62 | 142,51 | 169,23 | -1,86% | - |
| 09.12.2020 | 172,87 | 177,59 | 155,25 | 172,43 | 0,09% | - |
| 08.12.2020 | 168,57 | 183,04 | 165,36 | 172,27 | 0,84% | - |
| 07.12.2020 | 170,79 | 175,01 | 161,16 | 170,84 | 0,19% | - |
| 04.12.2020 | 170,66 | 175,19 | 145,69 | 170,51 | -2,53% | - |
| 03.12.2020 | 170,38 | 175,43 | 167,30 | 174,94 | 2,09% | - |
| 02.12.2020 | 170,79 | 174,47 | 162,38 | 171,36 | 0,14% | - |
| 01.12.2020 | 171,63 | 175,98 | 138,63 | 171,12 | -0,06% | - |
| 30.11.2020 | 172,22 | 172,22 | 170,29 | 171,21 | -1,25% | - |
| 27.11.2020 | 173,08 | 173,60 | 172,63 | 173,37 | 0,68% | - |
| 25.11.2020 | 174,80 | 175,40 | 171,88 | 172,21 | 0,27% | - |
| 24.11.2020 | 171,43 | 172,60 | 171,21 | 171,75 | 1,41% | - |
| 23.11.2020 | 167,48 | 169,82 | 166,22 | 169,37 | 1,10% | - |
| 20.11.2020 | 169,27 | 169,44 | 166,95 | 167,53 | -0,93% | - |
| 19.11.2020 | 166,71 | 169,18 | 0,00 | 169,11 | 0,94% | - |
| 18.11.2020 | 169,13 | 169,95 | 167,27 | 167,54 | -1,18% | - |
| 17.11.2020 | 169,45 | 169,54 | 169,45 | 169,54 | -2,32% | - |
| 16.11.2020 | 172,57 | 173,86 | 171,74 | 173,55 | 1,78% | - |
| 13.11.2020 | 170,52 | 170,52 | 170,52 | 170,52 | 1,86% | - |
| 12.11.2020 | 168,08 | 169,38 | 166,50 | 167,41 | -1,39% | - |
| 11.11.2020 | 169,72 | 169,82 | 169,72 | 169,77 | 1,54% | - |
| 10.11.2020 | 169,15 | 169,18 | 165,80 | 167,19 | -1,93% | - |
| 09.11.2020 | 173,59 | 175,75 | 170,48 | 170,48 | 3,57% | - |
| 06.11.2020 | 162,26 | 165,86 | 149,82 | 164,61 | 2,25% | - |
| 05.11.2020 | 164,09 | 165,61 | 160,52 | 160,99 | 0,17% | - |
| 04.11.2020 | 164,23 | 167,94 | 0,00 | 160,72 | -3,32% | - |
| 03.11.2020 | 168,67 | 169,02 | 165,40 | 166,24 | 1,83% | - |
| 02.11.2020 | 0,00 | 164,54 | 0,00 | 163,25 | 3,74% | - |
| 30.10.2020 | 158,28 | 160,78 | 153,71 | 157,36 | -3,58% | - |
| 29.10.2020 | 163,91 | 164,86 | 160,95 | 163,19 | -0,80% | - |
| 28.10.2020 | 169,82 | 170,18 | 164,33 | 164,51 | -4,59% | - |
| 27.10.2020 | 172,45 | 172,45 | 172,42 | 172,43 | 0,21% | - |
| 26.10.2020 | 171,88 | 172,63 | 169,42 | 172,06 | -1,57% | - |
| 23.10.2020 | 173,02 | 175,49 | 172,38 | 174,81 | 3,36% | - |
| 22.10.2020 | 170,64 | 170,83 | 168,76 | 169,13 | -0,80% | - |
| 21.10.2020 | 170,93 | 171,84 | 169,39 | 170,50 | 0,95% | - |
| 20.10.2020 | 169,80 | 171,19 | 168,85 | 168,90 | -0,70% | - |
| 19.10.2020 | 172,47 | 173,34 | 169,69 | 170,08 | -0,58% | - |
| 16.10.2020 | 170,79 | 172,79 | 170,28 | 171,07 | -0,33% | - |
| 15.10.2020 | 169,72 | 174,91 | 169,71 | 171,63 | 2,83% | - |
| 14.10.2020 | 168,55 | 168,55 | 0,00 | 166,91 | 0,29% | - |
| 13.10.2020 | 168,09 | 168,29 | 165,55 | 166,43 | -1,25% | - |
| 12.10.2020 | 166,80 | 168,82 | 166,59 | 168,53 | 1,12% | - |
| 09.10.2020 | 165,40 | 167,14 | 164,69 | 166,66 | 2,51% | - |
| 08.10.2020 | 163,18 | 163,34 | 161,72 | 162,58 | 1,40% | - |
| 07.10.2020 | 0,00 | 160,66 | 0,00 | 160,34 | 2,10% | - |
| 06.10.2020 | 158,25 | 159,16 | 156,63 | 157,03 | -0,33% | - |
| 05.10.2020 | 157,88 | 158,22 | 156,62 | 157,55 | 0,33% | - |