Deutsche Märkte schließen in 43 Minuten

McCormick & Company, Incorporated (MKC)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
74,85+1,39 (+1,89%)
Ab 10:47AM EST. Markt geöffnet.
Zeitraum:
27. Jan. 2022 - 27. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 202373,7475,4973,7474,8574,85706.054
26. Jan. 202373,0074,9372,2573,4673,463.535.000
25. Jan. 202378,1878,4676,7777,9877,981.660.400
24. Jan. 202379,2179,2177,7878,6078,601.056.300
23. Jan. 202377,4678,7477,3678,6578,651.142.500
20. Jan. 202376,6377,4675,8577,4477,441.046.000
19. Jan. 202377,0077,5476,6276,6576,65984.700
18. Jan. 202380,9481,1477,1377,1777,171.326.700
17. Jan. 202381,1082,2080,8381,1081,101.191.600
13. Jan. 202380,6181,5280,1281,1081,10840.000
12. Jan. 202383,2883,4480,0780,9780,971.637.300
11. Jan. 202384,3084,5982,4483,5283,521.148.500
10. Jan. 202384,7885,0584,0684,3784,371.067.800
09. Jan. 202385,9786,3684,5284,6184,611.167.000
06. Jan. 202385,2986,6184,5886,3086,30937.200
05. Jan. 202384,8885,2784,1184,4584,45776.900
04. Jan. 202383,7685,5083,5584,9684,96890.800
03. Jan. 202383,2483,4882,0983,4783,47931.000
30. Dez. 202284,1184,2181,9682,8982,89842.800
29. Dez. 202283,2484,2983,0784,1484,14685.600
28. Dez. 202285,0285,3683,2283,2483,24700.600
27. Dez. 202284,4585,0984,1084,8384,83665.300
23. Dez. 202284,0884,4683,7384,2284,22602.900
22. Dez. 202284,0784,3383,1784,1884,18916.400
21. Dez. 202283,2284,7283,2284,2584,25669.400
20. Dez. 202282,6183,2781,9282,9982,99787.600
19. Dez. 202283,4384,2182,1182,8482,841.064.900
16. Dez. 202283,7784,1882,4383,4183,412.481.500
15. Dez. 202285,5485,9484,0684,4684,461.109.900
14. Dez. 202286,8087,8386,0086,2786,271.176.300
13. Dez. 202287,3888,0385,9886,6086,601.188.600
12. Dez. 202285,6986,1085,2485,9885,98781.500
09. Dez. 202285,3885,8785,1285,2885,28809.000
08. Dez. 202285,1786,1285,1185,6585,65820.300
07. Dez. 202284,7485,4084,6585,3585,35937.400
06. Dez. 202283,8784,8183,8784,3884,38850.600
05. Dez. 202285,4085,4883,6984,0584,05898.700
02. Dez. 202285,5686,5385,2186,3886,381.002.600
01. Dez. 202286,0086,5384,9885,7385,731.172.000
30. Nov. 202283,6585,2182,9985,1885,185.048.000
29. Nov. 202283,4683,7582,0383,7583,751.490.300
28. Nov. 202284,6585,3183,6683,7583,751.523.400
25. Nov. 202286,2886,2884,4184,9184,911.003.100
23. Nov. 202286,2486,5285,6686,1186,11865.300
22. Nov. 202285,5486,3084,9186,1286,121.233.400
21. Nov. 202283,8685,3083,0185,1585,151.349.300
18. Nov. 202283,9683,9682,8083,7683,76997.000
17. Nov. 202283,0083,4481,8483,1283,121.127.600
16. Nov. 202283,9484,5682,4983,6583,651.011.500
15. Nov. 202283,7184,8782,8983,6583,651.274.500
14. Nov. 202283,9084,4082,7582,7582,751.082.200
11. Nov. 202281,8984,1080,0683,7783,771.818.700
10. Nov. 202281,3582,1979,6281,8681,861.464.300
09. Nov. 202280,8081,2779,1179,2179,211.006.100
08. Nov. 202280,2481,6879,5580,7080,701.082.000
07. Nov. 202279,3580,1478,5479,9479,941.020.700
04. Nov. 202277,3579,6277,0979,0279,021.466.000
03. Nov. 202276,4277,4575,6776,7676,76884.900
02. Nov. 202278,5179,4277,1277,2377,231.062.600
01. Nov. 202278,8879,6378,2778,5978,59896.400
31. Okt. 202279,2279,4678,4778,6478,641.848.400
28. Okt. 202277,7679,4977,0179,2079,201.355.500
27. Okt. 202276,7478,4776,6177,6277,621.129.900
26. Okt. 202276,3877,1675,5876,4076,401.090.800
25. Okt. 202274,5376,3774,2776,1376,131.138.900
24. Okt. 202274,4575,2373,5874,5074,50938.800
21. Okt. 202272,5873,9272,0773,8473,841.114.600
20. Okt. 202274,5275,1472,7572,7972,791.156.700
19. Okt. 202274,8075,7474,2274,6974,691.112.800
18. Okt. 202274,6475,6774,1074,6174,611.065.600
17. Okt. 202274,0774,5273,1173,6373,631.102.600
14. Okt. 202275,2375,8273,3573,5473,541.047.300
13. Okt. 202273,3775,4073,0274,8774,871.492.900
12. Okt. 202276,1676,3674,4674,4874,481.356.100
11. Okt. 202275,7376,9475,3775,8475,841.916.500
10. Okt. 202273,9876,1473,8175,8675,861.962.500
07. Okt. 202272,1874,0971,9573,4473,441.986.600
06. Okt. 202274,1377,9772,2072,4372,432.635.000
05. Okt. 202273,8373,9771,7673,3173,311.859.000
04. Okt. 202272,6974,5472,5874,4374,431.444.500
03. Okt. 202272,0672,6971,1972,4172,411.314.100
30. Sept. 202273,6873,9471,1971,2771,271.612.700
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...