Deutsche Märkte öffnen in 36 Minuten

McCormick & Company, Incorporated (MKC)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
74,43+2,02 (+2,79%)
Börsenschluss: 04:00PM EDT
73,93 -0,50 (-0,67%)
Nachbörse: 06:35PM EDT
Zeitraum:
05. Okt. 2021 - 05. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. Okt. 2022------
04. Okt. 202272,6974,5472,5874,4374,431.444.500
03. Okt. 202272,0672,6971,1972,4172,411.314.100
30. Sept. 202273,6873,9471,1971,2771,271.612.200
29. Sept. 202274,9974,9972,9673,5173,511.326.800
28. Sept. 202274,8675,5073,9275,0475,041.333.500
27. Sept. 202275,6576,4874,1874,4574,451.195.700
26. Sept. 202275,9176,1874,9375,3675,361.057.200
23. Sept. 202276,0776,3074,9676,0376,03971.700
22. Sept. 202277,2977,5376,6276,6776,671.010.000
21. Sept. 202277,7778,8977,2977,3077,301.263.900
20. Sept. 202278,5678,7977,1477,3677,361.178.500
19. Sept. 202279,2979,3978,0378,8678,861.010.600
16. Sept. 202278,4879,2177,8179,1479,142.166.600
15. Sept. 202279,3279,6278,4878,5178,511.243.600
14. Sept. 202279,5180,0079,0579,4179,411.574.900
13. Sept. 202280,8581,1179,2679,4879,481.601.500
12. Sept. 202280,0081,5779,7381,4181,411.579.300
09. Sept. 202279,5180,9077,9479,8979,891.890.700
08. Sept. 202278,9880,4977,6779,3079,303.878.100
07. Sept. 202282,2685,0782,1985,0085,001.130.300
06. Sept. 202283,2283,5281,8382,2082,201.065.000
02. Sept. 202285,2685,6282,5983,0583,05988.000
01. Sept. 202283,6784,9783,0384,7984,791.081.900
31. Aug. 202284,9185,2483,9584,0784,071.412.200
30. Aug. 202285,7785,9084,4784,7784,77887.800
29. Aug. 202286,0086,5385,1885,8785,871.063.600
26. Aug. 202288,9889,0586,4886,6086,60752.000
25. Aug. 202288,8689,2888,2689,0489,04612.100
24. Aug. 202289,3189,3688,4388,8288,82834.400
23. Aug. 202290,1490,1488,5789,0389,03845.100
22. Aug. 202291,6791,6789,8790,3490,34698.300
19. Aug. 202292,0692,2391,2091,7891,781.031.300
18. Aug. 202292,6293,0091,4192,0792,07759.400
17. Aug. 202292,4593,0092,3292,5892,581.073.200
16. Aug. 202291,6392,9791,6392,4792,47832.000
15. Aug. 202290,6991,9590,3191,8591,85698.500
12. Aug. 202290,1890,7289,3790,6790,67800.800
11. Aug. 202290,2490,8289,4289,6389,63865.200
10. Aug. 202291,0291,0489,2389,8189,81796.200
09. Aug. 202290,0090,6689,4390,3290,32749.400
08. Aug. 202288,8189,5988,6189,1889,18844.000
05. Aug. 202287,8488,3787,0588,3388,33810.700
04. Aug. 202288,3988,9288,0088,2988,29804.300
03. Aug. 202288,3488,5587,6588,4188,41986.500
02. Aug. 202288,1988,9487,1588,3788,371.052.000
01. Aug. 202286,9288,0086,9187,7387,731.243.000
29. Juli 202286,9887,7886,6587,3587,352.344.400
28. Juli 202285,4487,6285,1887,5387,531.182.100
27. Juli 202284,6885,6183,4485,4085,40942.700
26. Juli 202283,6684,9883,0484,8584,85919.600
25. Juli 202284,0085,4983,8084,5784,57946.000
22. Juli 202284,0584,7483,4184,1184,111.212.800
21. Juli 202282,0383,0381,8183,0083,00968.500
20. Juli 202282,3682,5181,5282,0182,01976.200
19. Juli 202281,4282,1681,1481,9681,961.307.600
18. Juli 202281,6881,9280,8980,9580,951.382.900
15. Juli 202282,9282,9281,4881,7481,741.299.900
14. Juli 202282,0083,0681,7882,4382,431.044.200
13. Juli 202282,0083,5681,5483,1283,121.070.500
12. Juli 202282,3283,4781,9282,2682,26842.700
11. Juli 202282,1683,0882,0482,3382,33890.700
08. Juli 202282,3183,1581,8182,0782,07686.900
07. Juli 202283,5183,8882,2982,6882,68967.700
06. Juli 202283,3884,3383,1983,4383,431.256.400
05. Juli 202282,4384,3081,7484,1084,101.708.900
01. Juli 202283,2283,4982,2082,6782,671.510.700
30. Juni 202284,6785,6782,3483,2583,252.099.100
29. Juni 202285,5086,2182,6785,6385,632.849.800
28. Juni 202287,9188,7386,7786,8486,841.254.900
27. Juni 202287,7288,4087,2187,9187,911.278.900
24. Juni 202286,0187,9685,7787,8487,841.385.100
23. Juni 202283,9985,7183,9985,5085,50956.600
22. Juni 202283,1883,9282,0183,4583,451.078.400
21. Juni 202282,8184,3582,6183,5783,571.212.500
17. Juni 202282,8783,5681,7282,5482,542.068.800
16. Juni 202282,3783,3381,5982,8682,861.431.900
15. Juni 202284,2785,8083,3683,7383,731.433.900
14. Juni 202286,8787,0383,0683,8083,801.639.000
13. Juni 202287,0787,7286,4286,7386,731.157.000
10. Juni 202286,3688,7086,1387,9887,981.049.800
09. Juni 202289,5990,3887,3387,3687,36842.300
08. Juni 202289,3490,4089,0389,4689,46703.700
07. Juni 202288,8289,7688,2789,6589,65846.800
06. Juni 202290,4090,4889,1789,7389,73784.600
03. Juni 202290,5491,2289,0189,8589,85904.900
02. Juni 202290,8891,5288,7091,0891,08921.300
01. Juni 202292,5292,7189,7490,7290,721.367.900
31. Mai 202293,0093,3890,9492,7292,723.660.000
27. Mai 202291,9293,0091,9292,9492,941.548.800
26. Mai 202293,6694,5291,9091,9691,961.268.100
25. Mai 202293,6393,9392,3193,4193,411.559.000
24. Mai 202291,6593,8891,6593,7193,711.084.800
23. Mai 202291,2392,0690,4391,6291,621.360.100
20. Mai 202290,2490,5988,2790,3290,321.291.300
19. Mai 202290,9291,2088,7089,4489,442.163.900
18. Mai 2022100,12100,4291,3191,6591,651.926.600
17. Mai 2022100,72101,0398,00101,01101,011.050.100
16. Mai 2022100,31101,40100,03100,94100,94707.900
13. Mai 202298,16100,2897,61100,27100,27945.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...