Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Moodys Corp | MCO | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
382,17 |
MCO Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 374,95 | 383,675 | 369,415 | 376,81 | 652.463 | 7,22 | 1,93% |
1 Monat | 394,81 | 402,379 | 369,415 | 384,53 | 677.697 | -12,64 | -3,20% |
3 Monate | 397,37 | 407,62 | 363,49 | 384,83 | 740.311 | -15,20 | -3,83% |
6 Monate | 310,00 | 407,62 | 298,86 | 371,97 | 776.037 | 72,17 | 23,28% |
1 Jahr | 304,23 | 407,62 | 296,45 | 352,08 | 738.793 | 77,94 | 25,62% |
3 Jahre | 327,72 | 407,94 | 230,16 | 329,54 | 757.821 | 54,45 | 16,61% |
5 Jahre | 188,63 | 407,94 | 164,19 | 293,65 | 786.801 | 193,54 | 102,60% |
MCO 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
24 Apr 2024 | 382,17 | 2,91 | 0,77% | 379,00 | 383,675 | 377,10 | 572.037 |
23 Apr 2024 | 379,26 | 4,59 | 1,23% | 376,60 | 380,47 | 374,795 | 504.618 |
20 Apr 2024 | 374,67 | 0,07 | 0,02% | 375,00 | 377,05 | 371,34 | 820.331 |
19 Apr 2024 | 374,60 | -0,81 | -0,22% | 376,07 | 379,97 | 369,415 | 789.331 |
18 Apr 2024 | 375,41 | 4,68 | 1,26% | 374,95 | 378,38 | 372,26 | 575.998 |
17 Apr 2024 | 370,73 | -2,81 | -0,75% | 371,155 | 375,235 | 370,29 | 876.404 |
16 Apr 2024 | 373,54 | -3,62 | -0,96% | 383,33 | 384,61 | 371,97 | 771.322 |
13 Apr 2024 | 377,16 | -6,39 | -1,67% | 380,28 | 382,05 | 375,855 | 624.355 |
12 Apr 2024 | 383,55 | -0,91 | -0,24% | 384,82 | 386,72 | 381,54 | 661.615 |
11 Apr 2024 | 384,46 | -13,43 | -3,38% | 390,43 | 391,095 | 384,04 | 579.267 |
10 Apr 2024 | 397,89 | 1,82 | 0,46% | 401,06 | 401,06 | 394,31 | 398.790 |
09 Apr 2024 | 396,07 | 3,60 | 0,92% | 393,47 | 398,305 | 392,34 | 698.876 |
06 Apr 2024 | 392,47 | 0,90 | 0,23% | 390,92 | 393,79 | 387,78 | 616.640 |
05 Apr 2024 | 391,57 | -0,87 | -0,22% | 395,61 | 402,379 | 391,19 | 892.651 |
04 Apr 2024 | 392,44 | 1,24 | 0,32% | 391,22 | 394,11 | 390,46 | 623.433 |
03 Apr 2024 | 391,20 | -2,69 | -0,68% | 391,69 | 393,49 | 388,575 | 1.136.214 |
02 Apr 2024 | 393,89 | 0,86 | 0,22% | 394,00 | 398,16 | 392,58 | 698.177 |
28 Mär 2024 | 393,03 | 2,79 | 0,71% | 392,31 | 395,54 | 391,155 | 566.249 |
27 Mär 2024 | 390,24 | -0,68 | -0,17% | 394,81 | 396,00 | 387,46 | 469.930 |
26 Mär 2024 | 390,92 | 4,35 | 1,13% | 388,47 | 392,00 | 386,31 | 735.611 |
25 Mär 2024 | 386,57 | -1,07 | -0,28% | 387,65 | 388,305 | 385,00 | 744.220 |