76,020$
1,33%
Echtzeit-Aktienkurs McCormick & Co. Inc.
Bid:
Ask:
Aktienkurse zur McCormick & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.713.399,00 |
| 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% | 1.329.396,00 |
| 17.04.2024 | 72,22 | 72,39 | 71,64 | 72,27 | 0,65% | 1.151.861,00 |
| 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% | 1.697.116,00 |
| 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% | 1.276.984,00 |
| 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% | 1.856.101,00 |
| 03.04.2024 | 78,00 | 78,22 | 75,98 | 76,25 | -2,58% | 1.824.734,00 |
| 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% | 2.277.329,00 |
| 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% | 4.352.292,00 |
| 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% | 4.874.908,00 |
| 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% | 1.726.497,00 |
| 20.03.2024 | 69,65 | 70,54 | 68,34 | 68,73 | -0,97% | 2.079.749,00 |
| 19.03.2024 | 68,08 | 69,57 | 67,70 | 69,40 | 1,88% | 1.846.551,00 |
| 18.03.2024 | 68,16 | 69,17 | 67,96 | 68,12 | -0,07% | 1.867.082,00 |
| 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% | 2.311.126,00 |
| 12.03.2024 | 69,58 | 70,50 | 68,93 | 68,96 | -1,33% | 1.468.259,00 |
| 11.03.2024 | 68,56 | 70,00 | 68,56 | 69,89 | 1,91% | 1.549.729,00 |
| 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% | 1.232.044,00 |
| 06.03.2024 | 69,43 | 69,50 | 67,82 | 68,31 | -0,86% | 1.512.470,00 |
| 05.03.2024 | 68,73 | 69,16 | 68,35 | 68,90 | 0,61% | 1.426.188,00 |
| 04.03.2024 | 67,68 | 68,53 | 67,53 | 68,48 | 0,99% | 1.233.466,00 |
| 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% | 2.696.609,00 |
| 28.02.2024 | 67,65 | 68,24 | 67,33 | 67,73 | -0,16% | 1.247.779,00 |
| 27.02.2024 | 68,00 | 68,10 | 67,53 | 67,84 | -0,06% | 813.890,00 |
| 26.02.2024 | 67,97 | 68,50 | 67,35 | 67,88 | -0,29% | 1.319.865,00 |
| 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% | 1.945.441,00 |
| 21.02.2024 | 68,36 | 68,36 | 66,93 | 67,53 | -0,78% | 2.131.730,00 |
| 20.02.2024 | 66,24 | 68,20 | 66,24 | 68,06 | 2,89% | 2.100.976,00 |
| 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% | 1.926.200,00 |
| 14.02.2024 | 65,56 | 65,56 | 64,44 | 64,99 | -0,55% | 1.165.676,00 |
| 13.02.2024 | 65,95 | 66,41 | 64,33 | 65,35 | -1,09% | 1.980.154,00 |
| 12.02.2024 | 64,60 | 66,09 | 64,50 | 66,07 | 2,20% | 1.834.908,00 |
| 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% | 1.691.284,00 |
| 07.02.2024 | 67,34 | 67,36 | 65,52 | 65,62 | -2,13% | 1.539.552,00 |
| 06.02.2024 | 65,92 | 67,89 | 65,87 | 67,05 | 1,82% | 1.687.089,00 |
| 05.02.2024 | 67,29 | 67,39 | 65,84 | 65,85 | -2,70% | 1.484.347,00 |
| 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% | 1.853.926,00 |
| 31.01.2024 | 68,91 | 69,14 | 67,94 | 68,16 | -1,60% | 2.726.388,00 |
| 30.01.2024 | 68,19 | 69,87 | 68,15 | 69,27 | 1,01% | 2.895.956,00 |
| 29.01.2024 | 69,28 | 69,36 | 68,28 | 68,58 | -0,72% | 2.598.437,00 |
| 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% | 4.463.996,00 |
| 24.01.2024 | 66,93 | 67,00 | 65,78 | 65,78 | -1,53% | 2.484.760,00 |
| 23.01.2024 | 64,88 | 66,91 | 64,88 | 66,80 | 3,39% | 2.239.223,00 |
| 22.01.2024 | 64,35 | 65,10 | 64,07 | 64,61 | -0,65% | 2.362.378,00 |
| 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% | 1.837.537,00 |
| 17.01.2024 | 64,83 | 65,52 | 64,55 | 65,02 | -0,25% | 1.603.168,00 |
| 16.01.2024 | 66,05 | 66,34 | 64,78 | 65,18 | -1,76% | 2.728.132,00 |
| 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% | 1.379.463,00 |
| 10.01.2024 | 66,79 | 67,35 | 65,61 | 66,27 | -2,01% | 2.200.088,00 |
| 09.01.2024 | 66,71 | 67,72 | 66,44 | 67,63 | 0,61% | 1.964.632,00 |
| 08.01.2024 | 67,17 | 67,53 | 66,76 | 67,22 | -0,03% | 1.846.548,00 |
| 05.01.2024 | 68,31 | 68,45 | 66,79 | 67,24 | -1,19% | 1.190.428,00 |
| 04.01.2024 | 68,65 | 68,89 | 67,93 | 68,05 | -1,32% | 2.345.266,00 |
| 03.01.2024 | 69,41 | 70,07 | 68,72 | 68,96 | -0,83% | 1.700.869,00 |
| 02.01.2024 | 68,19 | 69,98 | 68,19 | 69,54 | 1,64% | 1.709.187,00 |
| 29.12.2023 | 67,90 | 68,64 | 67,90 | 68,42 | 0,28% | 1.170.812,00 |
| 28.12.2023 | 67,85 | 68,50 | 67,79 | 68,23 | 0,03% | 918.837,00 |
| 27.12.2023 | 68,11 | 68,33 | 67,86 | 68,21 | 0,07% | 1.239.116,00 |
| 26.12.2023 | 67,69 | 68,65 | 67,44 | 68,16 | 0,43% | 2.015.945,00 |
| 22.12.2023 | 68,19 | 69,13 | 67,80 | 67,87 | 0,00% | 1.003.074,00 |
| 21.12.2023 | 67,27 | 68,07 | 67,11 | 67,87 | 1,39% | 984.507,00 |
| 20.12.2023 | 67,74 | 68,06 | 66,93 | 66,94 | -1,86% | 1.021.817,00 |
| 19.12.2023 | 67,85 | 68,41 | 67,72 | 68,21 | 0,74% | 1.481.423,00 |
| 18.12.2023 | 67,11 | 67,78 | 66,51 | 67,71 | 1,24% | 1.623.166,00 |
| 15.12.2023 | 67,60 | 68,19 | 66,49 | 66,88 | -2,05% | 3.956.927,00 |
| 14.12.2023 | 70,09 | 70,48 | 68,24 | 68,28 | -2,16% | 2.376.907,00 |
| 13.12.2023 | 67,58 | 69,91 | 67,48 | 69,79 | 3,12% | 1.344.579,00 |
| 12.12.2023 | 67,98 | 67,98 | 67,13 | 67,68 | -0,25% | 1.273.446,00 |
| 11.12.2023 | 67,13 | 68,13 | 67,12 | 67,85 | 1,13% | 1.079.818,00 |
| 08.12.2023 | 67,91 | 68,00 | 66,79 | 67,09 | -0,94% | 991.861,00 |
| 07.12.2023 | 67,80 | 68,29 | 67,13 | 67,73 | 0,00% | 1.084.320,00 |
| 06.12.2023 | 66,69 | 68,05 | 66,49 | 67,73 | 1,62% | 1.342.915,00 |
| 05.12.2023 | 66,94 | 67,40 | 66,36 | 66,65 | -0,21% | 1.303.104,00 |
| 04.12.2023 | 65,78 | 67,01 | 65,74 | 66,79 | 1,21% | 2.026.629,00 |
| 01.12.2023 | 64,91 | 66,00 | 64,59 | 65,99 | 1,79% | 1.608.454,00 |
| 30.11.2023 | 64,28 | 64,88 | 63,67 | 64,83 | 0,86% | 2.258.978,00 |
| 29.11.2023 | 65,36 | 65,40 | 64,02 | 64,28 | -1,12% | 1.633.538,00 |