338,962$
-0,15%
Echtzeit-Aktienkurs Motorola Solutions Inc.
Bid:
Ask:
Aktienkurse zur Motorola Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 341,78 | 342,59 | 337,32 | 339,46 | -0,31% | 493.683,00 |
| 17.04.2024 | 342,20 | 343,17 | 339,21 | 340,51 | 0,12% | 540.359,00 |
| 16.04.2024 | 339,94 | 341,58 | 338,22 | 340,11 | 0,45% | 530.262,00 |
| 15.04.2024 | 347,63 | 347,63 | 338,38 | 338,58 | -1,52% | 777.984,00 |
| 12.04.2024 | 345,77 | 347,55 | 343,45 | 343,81 | -1,41% | 413.844,00 |
| 11.04.2024 | 348,75 | 351,62 | 348,62 | 348,74 | 0,37% | 411.349,00 |
| 10.04.2024 | 350,09 | 350,09 | 346,03 | 347,45 | -1,56% | 569.974,00 |
| 09.04.2024 | 352,46 | 353,16 | 348,08 | 352,96 | 0,26% | 404.286,00 |
| 08.04.2024 | 351,99 | 354,14 | 350,17 | 352,03 | -0,08% | 393.713,00 |
| 05.04.2024 | 348,94 | 352,64 | 348,15 | 352,30 | 1,26% | 421.962,00 |
| 04.04.2024 | 353,26 | 355,32 | 347,75 | 347,93 | -0,69% | 706.423,00 |
| 03.04.2024 | 351,78 | 354,14 | 350,12 | 350,35 | -0,49% | 719.924,00 |
| 02.04.2024 | 352,67 | 354,20 | 350,02 | 352,07 | -0,43% | 529.352,00 |
| 01.04.2024 | 353,81 | 354,43 | 351,43 | 353,59 | -0,39% | 492.211,00 |
| 28.03.2024 | 353,95 | 355,39 | 351,90 | 354,98 | 0,44% | 705.394,00 |
| 27.03.2024 | 350,50 | 353,53 | 348,94 | 353,41 | 1,67% | 537.552,00 |
| 26.03.2024 | 347,70 | 350,10 | 347,02 | 347,61 | -0,09% | 451.776,00 |
| 25.03.2024 | 347,38 | 349,13 | 346,96 | 347,92 | -0,18% | 411.076,00 |
| 22.03.2024 | 350,00 | 351,33 | 348,49 | 348,56 | -0,17% | 374.402,00 |
| 21.03.2024 | 346,54 | 349,74 | 345,25 | 349,17 | 0,91% | 457.121,00 |
| 20.03.2024 | 346,50 | 347,21 | 344,43 | 346,03 | 0,07% | 686.451,00 |
| 19.03.2024 | 341,52 | 347,13 | 341,01 | 345,80 | 1,70% | 756.907,00 |
| 18.03.2024 | 345,01 | 347,08 | 339,82 | 340,03 | -1,21% | 749.611,00 |
| 15.03.2024 | 339,94 | 344,67 | 339,04 | 344,19 | 0,44% | 1.231.144,00 |
| 14.03.2024 | 344,54 | 344,63 | 340,67 | 342,69 | -0,29% | 799.555,00 |
| 13.03.2024 | 341,00 | 344,85 | 339,41 | 343,68 | 0,96% | 875.809,00 |
| 12.03.2024 | 338,61 | 340,80 | 336,07 | 340,42 | 0,71% | 645.037,00 |
| 11.03.2024 | 331,98 | 338,12 | 329,70 | 338,03 | 0,78% | 491.862,00 |
| 08.03.2024 | 333,87 | 337,38 | 332,36 | 335,41 | 0,36% | 622.350,00 |
| 07.03.2024 | 338,25 | 338,30 | 333,99 | 334,20 | -0,99% | 529.192,00 |
| 06.03.2024 | 334,96 | 339,63 | 334,00 | 337,53 | 1,72% | 771.971,00 |
| 05.03.2024 | 335,32 | 335,68 | 329,66 | 331,81 | -1,18% | 574.520,00 |
| 04.03.2024 | 335,05 | 335,80 | 332,83 | 335,77 | 0,06% | 507.536,00 |
| 01.03.2024 | 330,88 | 335,88 | 330,03 | 335,56 | 1,56% | 463.274,00 |
| 29.02.2024 | 332,63 | 334,68 | 328,13 | 330,39 | -0,26% | 1.064.371,00 |
| 28.02.2024 | 328,82 | 332,11 | 328,07 | 331,25 | 0,78% | 370.107,00 |
| 27.02.2024 | 328,29 | 328,78 | 326,22 | 328,68 | 0,04% | 352.272,00 |
| 26.02.2024 | 331,75 | 332,40 | 327,97 | 328,55 | -0,52% | 553.112,00 |
| 23.02.2024 | 331,33 | 333,61 | 330,15 | 330,27 | -0,23% | 442.229,00 |
| 22.02.2024 | 327,75 | 332,76 | 325,78 | 331,04 | 1,91% | 563.492,00 |
| 21.02.2024 | 325,04 | 325,98 | 321,99 | 324,82 | 0,55% | 430.231,00 |
| 20.02.2024 | 319,34 | 326,07 | 318,20 | 323,04 | 0,80% | 641.711,00 |
| 16.02.2024 | 324,16 | 324,16 | 319,40 | 320,49 | -1,05% | 548.700,00 |
| 15.02.2024 | 318,86 | 325,11 | 318,42 | 323,90 | 1,41% | 725.080,00 |
| 14.02.2024 | 319,81 | 320,11 | 316,34 | 319,39 | 0,05% | 496.758,00 |
| 13.02.2024 | 319,75 | 321,76 | 314,84 | 319,22 | -0,27% | 747.509,00 |
| 12.02.2024 | 330,00 | 330,80 | 319,55 | 320,09 | -3,26% | 907.150,00 |
| 09.02.2024 | 323,82 | 333,00 | 323,17 | 330,89 | 0,77% | 1.203.365,00 |
| 08.02.2024 | 330,00 | 330,39 | 326,15 | 328,35 | 0,13% | 941.508,00 |
| 07.02.2024 | 328,50 | 328,92 | 326,34 | 327,93 | 0,78% | 543.580,00 |
| 06.02.2024 | 324,91 | 326,95 | 321,46 | 325,38 | 0,02% | 706.600,00 |
| 05.02.2024 | 326,60 | 326,61 | 323,63 | 325,30 | -0,71% | 670.400,00 |
| 02.02.2024 | 324,72 | 329,99 | 324,72 | 327,62 | 0,76% | 568.948,00 |
| 01.02.2024 | 319,50 | 325,21 | 318,80 | 325,15 | 1,77% | 533.056,00 |
| 31.01.2024 | 326,58 | 326,59 | 319,49 | 319,50 | -2,45% | 832.444,00 |
| 30.01.2024 | 325,86 | 328,08 | 325,65 | 327,52 | 0,24% | 791.867,00 |
| 29.01.2024 | 325,10 | 328,23 | 325,07 | 326,75 | 0,20% | 622.752,00 |
| 26.01.2024 | 328,00 | 329,27 | 326,08 | 326,10 | -0,76% | 487.026,00 |
| 25.01.2024 | 329,54 | 330,84 | 326,83 | 328,59 | 0,07% | 392.649,00 |
| 24.01.2024 | 329,83 | 330,93 | 328,17 | 328,35 | -0,34% | 559.700,00 |
| 23.01.2024 | 325,84 | 329,54 | 325,24 | 329,47 | 1,38% | 596.231,00 |
| 22.01.2024 | 327,44 | 328,15 | 324,78 | 324,99 | -0,40% | 797.334,00 |
| 19.01.2024 | 323,02 | 328,06 | 322,08 | 326,28 | 1,65% | 736.382,00 |
| 18.01.2024 | 317,17 | 321,04 | 316,80 | 320,97 | 1,24% | 724.485,00 |
| 17.01.2024 | 315,72 | 317,87 | 315,72 | 317,03 | 0,44% | 446.110,00 |
| 16.01.2024 | 315,64 | 317,15 | 314,08 | 315,65 | -0,21% | 499.927,00 |
| 12.01.2024 | 315,29 | 316,34 | 313,67 | 316,31 | 0,65% | 692.334,00 |
| 11.01.2024 | 315,47 | 316,03 | 312,73 | 314,28 | -0,24% | 624.892,00 |
| 10.01.2024 | 312,46 | 315,11 | 312,02 | 315,04 | 0,97% | 418.656,00 |
| 09.01.2024 | 311,70 | 312,85 | 309,44 | 312,01 | -0,27% | 629.607,00 |
| 08.01.2024 | 310,36 | 313,02 | 308,61 | 312,86 | 1,20% | 525.368,00 |
| 05.01.2024 | 311,71 | 312,19 | 307,31 | 309,16 | -0,83% | 492.792,00 |
| 04.01.2024 | 313,09 | 314,29 | 311,71 | 311,75 | -0,08% | 739.152,00 |
| 03.01.2024 | 312,96 | 314,23 | 310,53 | 312,00 | 0,12% | 720.206,00 |
| 02.01.2024 | 312,36 | 314,48 | 310,54 | 311,64 | -0,46% | 800.172,00 |
| 29.12.2023 | 311,50 | 313,89 | 311,39 | 313,09 | 0,65% | 499.124,00 |
| 28.12.2023 | 311,58 | 311,98 | 310,53 | 311,07 | 0,21% | 311.706,00 |
| 27.12.2023 | 309,17 | 311,13 | 309,17 | 310,42 | 0,14% | 415.125,00 |
| 26.12.2023 | 308,18 | 310,95 | 308,18 | 310,00 | 0,05% | 377.443,00 |
| 22.12.2023 | 312,01 | 312,41 | 308,68 | 309,85 | -0,23% | 330.751,00 |
| 21.12.2023 | 308,41 | 310,95 | 307,09 | 310,55 | 0,37% | 484.803,00 |
| 20.12.2023 | 311,95 | 313,71 | 308,82 | 309,39 | -1,14% | 696.705,00 |
| 19.12.2023 | 316,28 | 316,31 | 311,36 | 312,97 | -0,63% | 1.019.253,00 |
| 18.12.2023 | 311,64 | 315,04 | 311,64 | 314,96 | 1,44% | 848.641,00 |
| 15.12.2023 | 310,90 | 315,05 | 308,20 | 310,50 | -1,68% | 2.127.220,00 |
| 14.12.2023 | 326,00 | 326,00 | 314,63 | 315,82 | -3,40% | 1.375.155,00 |
| 13.12.2023 | 329,81 | 329,81 | 325,21 | 326,94 | -0,61% | 783.306,00 |
| 12.12.2023 | 328,00 | 329,83 | 326,73 | 328,96 | 0,78% | 464.454,00 |
| 11.12.2023 | 326,00 | 327,70 | 324,88 | 326,41 | 0,58% | 512.806,00 |
| 08.12.2023 | 324,00 | 325,18 | 322,56 | 324,52 | 0,36% | 871.435,00 |
| 07.12.2023 | 323,45 | 325,39 | 322,22 | 323,36 | 0,28% | 536.272,00 |
| 06.12.2023 | 325,28 | 325,28 | 321,72 | 322,47 | -0,64% | 557.481,00 |
| 05.12.2023 | 323,66 | 324,95 | 321,62 | 324,56 | 0,28% | 546.058,00 |
| 04.12.2023 | 323,02 | 324,46 | 320,85 | 323,66 | -0,51% | 786.205,00 |
| 01.12.2023 | 323,66 | 325,89 | 322,56 | 325,32 | 0,76% | 708.354,00 |
| 30.11.2023 | 318,51 | 322,98 | 317,59 | 322,87 | 1,20% | 1.317.344,00 |
| 29.11.2023 | 320,42 | 321,49 | 318,64 | 319,04 | 0,18% | 653.244,00 |
| 28.11.2023 | 321,02 | 321,42 | 317,75 | 318,46 | -0,69% | 634.627,00 |
| 27.11.2023 | 320,89 | 321,11 | 318,58 | 320,67 | -0,05% | 599.268,00 |
| 24.11.2023 | 320,00 | 320,84 | 318,01 | 320,84 | 0,41% | 275.908,00 |