McKesson Corporation MCK
NYSE · Vereinigte Staaten · Vertriebsdienstleistungen
$853,81-11,01 (-1,27 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $853,81 | -1,27 % | $862,26 | $866,19 | $847,30 | 691,20K |
| 2026-09-29 | $864,82 | +1,00 % | $849,29 | $866,44 | $847,29 | 476,90K |
| 2026-09-28 | $856,29 | -1,19 % | $865,02 | $871,20 | $855,64 | 550,00K |
| 2026-09-25 | $866,64 | -0,31 % | $865,00 | $871,00 | $858,76 | 452,00K |
| 2026-09-24 | $869,36 | -1,27 % | $883,02 | $896,60 | $866,59 | 593,50K |
| 2026-09-23 | $880,50 | -1,20 % | $889,79 | $907,07 | $880,50 | 672,90K |
| 2026-09-22 | $891,23 | +0,54 % | $891,11 | $897,57 | $882,88 | 935,70K |
| 2026-09-21 | $886,47 | +1,35 % | $874,79 | $895,34 | $873,35 | 940,30K |
| 2026-09-18 | $874,65 | -0,56 % | $872,78 | $881,05 | $864,12 | 2,71M |
| 2026-09-17 | $879,57 | -0,87 % | $886,11 | $889,81 | $874,73 | 577,20K |
| 2026-09-16 | $887,29 | -1,36 % | $895,57 | $897,68 | $887,29 | 902,20K |
| 2026-09-15 | $899,56 | -1,25 % | $902,31 | $907,50 | $883,59 | 1,15M |
| 2026-09-14 | $910,95 | +3,34 % | $900,00 | $912,00 | $893,38 | 619,20K |
| 2026-09-11 | $881,51 | +0,07 % | $888,37 | $893,92 | $874,31 | 888,80K |
| 2026-09-10 | $880,86 | -1,21 % | $899,77 | $904,83 | $879,24 | 853,00K |
| 2026-09-09 | $891,68 | +0,29 % | $889,25 | $897,51 | $880,27 | 972,40K |
| 2026-09-08 | $889,12 | -2,08 % | $891,45 | $904,51 | $877,53 | 747,80K |
| 2026-09-04 | $907,99 | -1,45 % | $911,15 | $921,09 | $905,10 | 879,20K |
| 2026-09-03 | $921,38 | -0,37 % | $924,89 | $929,95 | $916,14 | 816,80K |
| 2026-09-02 | $924,78 | +1,99 % | $914,29 | $928,49 | $910,66 | 856,60K |
| 2026-09-01 | $906,77 | +2,42 % | $887,70 | $914,43 | $886,83 | 788,00K |
| 2026-08-31 | $885,32 | -0,90 % | $882,83 | $892,80 | $876,48 | 1,38M |
| 2026-08-28 | $893,39 | +0,32 % | $895,04 | $900,22 | $890,80 | 606,00K |
| 2026-08-27 | $890,51 | -0,68 % | $889,27 | $891,95 | $880,77 | 1,11M |
| 2026-08-26 | $896,65 | -0,93 % | $905,54 | $918,00 | $891,99 | 1,06M |
| 2026-08-25 | $905,09 | +3,58 % | $871,40 | $905,66 | $869,37 | 882,60K |
| 2026-08-24 | $873,79 | +1,73 % | $861,47 | $875,64 | $859,75 | 600,50K |
| 2026-08-21 | $858,90 | +2,40 % | $839,84 | $867,92 | $837,88 | 1,58M |
| 2026-08-20 | $838,75 | -1,75 % | $850,00 | $858,68 | $838,71 | 557,50K |
| 2026-08-19 | $853,71 | -1,79 % | $864,22 | $869,99 | $850,01 | 938,80K |
| 2026-08-18 | $869,26 | +1,09 % | $870,23 | $886,14 | $867,65 | 618,70K |
| 2026-08-17 | $859,92 | -1,04 % | $859,49 | $879,34 | $855,93 | 1,14M |
| 2026-08-14 | $869,00 | +1,44 % | $859,74 | $869,79 | $852,99 | 614,20K |
| 2026-08-13 | $856,69 | -2,51 % | $873,09 | $875,46 | $856,69 | 992,30K |
| 2026-08-12 | $878,73 | -2,55 % | $901,90 | $901,98 | $873,35 | 1,10M |
| 2026-08-11 | $901,77 | +2,49 % | $877,33 | $902,05 | $877,33 | 805,00K |
| 2026-08-10 | $879,87 | +1,18 % | $873,04 | $894,74 | $870,47 | 809,70K |
| 2026-08-07 | $869,58 | -0,21 % | $864,34 | $889,69 | $864,32 | 1,56M |
| 2026-08-06 | $871,38 | -0,67 % | $912,19 | $912,50 | $840,00 | 1,61M |
| 2026-08-05 | $877,23 | +5,64 % | $840,40 | $879,48 | $840,40 | 1,14M |
| 2026-08-04 | $830,43 | +0,40 % | $815,99 | $835,95 | $810,88 | 1,09M |
| 2026-08-03 | $827,14 | -3,39 % | $858,55 | $863,08 | $822,65 | 1,44M |
| 2026-07-31 | $856,19 | -1,08 % | $850,00 | $863,55 | $843,72 | 773,30K |
| 2026-07-30 | $865,51 | -2,59 % | $868,68 | $877,15 | $862,66 | 990,00K |
| 2026-07-29 | $888,56 | -0,11 % | $900,00 | $907,00 | $887,61 | 838,00K |
| 2026-07-28 | $889,50 | +4,64 % | $868,82 | $894,10 | $865,51 | 1,60M |
| 2026-07-27 | $850,06 | +1,09 % | $841,87 | $856,52 | $836,86 | 799,80K |
| 2026-07-24 | $840,90 | +1,99 % | $829,93 | $843,53 | $827,48 | 823,80K |
| 2026-07-23 | $824,49 | +1,28 % | $811,46 | $825,02 | $809,94 | 755,40K |
| 2026-07-22 | $814,04 | -1,79 % | $834,13 | $840,00 | $808,56 | 710,50K |
| 2026-07-21 | $828,84 | -0,32 % | $824,56 | $830,93 | $820,50 | 846,50K |
| 2026-07-20 | $831,46 | -1,18 % | $835,74 | $839,30 | $825,16 | 698,10K |
| 2026-07-17 | $841,39 | +0,01 % | $852,81 | $861,00 | $839,91 | 1,12M |
| 2026-07-16 | $841,31 | +5,65 % | $808,30 | $843,80 | $804,13 | 1,33M |
| 2026-07-15 | $796,35 | -0,87 % | $799,90 | $811,38 | $793,60 | 664,80K |
| 2026-07-14 | $803,37 | -1,10 % | $802,01 | $812,91 | $790,57 | 1,12M |
| 2026-07-13 | $812,28 | +0,78 % | $812,87 | $822,38 | $806,24 | 618,70K |
| 2026-07-10 | $805,96 | +1,66 % | $793,22 | $806,49 | $791,18 | 491,70K |
| 2026-07-09 | $792,81 | -3,16 % | $812,09 | $817,80 | $786,81 | 1,01M |
| 2026-07-08 | $818,66 | +1,40 % | $807,85 | $823,86 | $803,39 | 1,13M |
| 2026-07-07 | $807,33 | +2,95 % | $793,56 | $811,91 | $792,50 | 1,11M |
| 2026-07-06 | $784,23 | -0,26 % | $784,72 | $789,10 | $776,00 | 1,13M |
| 2026-07-02 | $786,30 | +2,37 % | $770,00 | $787,36 | $770,00 | 952,60K |
| 2026-07-01 | $768,06 | +1,65 % | $757,00 | $772,51 | $747,65 | 1,20M |
| 2026-06-30 | $755,60 | +1,08 % | $746,02 | $760,70 | $744,58 | 1,69M |
| 2026-06-29 | $747,53 | -2,09 % | $771,63 | $781,71 | $745,64 | 1,56M |
| 2026-06-26 | $763,51 | -0,04 % | $777,48 | $784,14 | $761,16 | 1,74M |
| 2026-06-25 | $763,81 | -0,36 % | $766,56 | $782,68 | $762,96 | 1,19M |
| 2026-06-24 | $766,55 | +0,35 % | $768,23 | $777,80 | $762,45 | 1,28M |
| 2026-06-23 | $763,91 | +2,56 % | $762,76 | $768,76 | $754,49 | 1,36M |
| 2026-06-22 | $744,85 | -0,77 % | $751,70 | $757,18 | $744,45 | 1,45M |
| 2026-06-18 | $750,63 | -3,74 % | $775,72 | $778,01 | $747,40 | 2,48M |
| 2026-06-17 | $779,80 | -0,72 % | $775,13 | $784,67 | $772,00 | 1,08M |
| 2026-06-16 | $785,43 | +0,72 % | $783,06 | $787,57 | $771,29 | 659,10K |
| 2026-06-15 | $779,78 | -0,54 % | $778,88 | $781,81 | $762,54 | 824,60K |
| 2026-06-12 | $784,05 | -0,40 % | $790,71 | $796,54 | $782,47 | 608,80K |
| 2026-06-11 | $787,19 | -0,41 % | $792,63 | $800,36 | $787,02 | 827,20K |
| 2026-06-10 | $790,44 | +0,79 % | $788,00 | $794,00 | $780,66 | 637,60K |
| 2026-06-09 | $784,23 | +2,29 % | $763,00 | $787,26 | $759,25 | 882,30K |
| 2026-06-08 | $766,64 | -1,16 % | $763,11 | $782,76 | $761,99 | 794,80K |
| 2026-06-05 | $775,66 | +2,47 % | $764,00 | $781,27 | $759,85 | 982,00K |
| 2026-06-04 | $756,95 | +2,36 % | $751,56 | $759,09 | $747,50 | 902,70K |
| 2026-06-03 | $739,53 | +0,37 % | $740,17 | $743,28 | $729,19 | 786,00K |
| 2026-06-02 | $736,78 | +0,27 % | $735,27 | $738,97 | $730,15 | 885,20K |
| 2026-06-01 | $734,82 | -1,03 % | $735,50 | $743,00 | $730,66 | 913,60K |
| 2026-05-29 | $742,44 | -1,92 % | $760,04 | $761,99 | $738,09 | 1,94M |
| 2026-05-28 | $756,98 | +0,07 % | $754,68 | $767,51 | $753,62 | 1,45M |
| 2026-05-27 | $756,47 | +0,27 % | $754,37 | $763,78 | $750,35 | 1,37M |
| 2026-05-26 | $754,40 | -1,52 % | $760,01 | $766,66 | $750,49 | 1,98M |
| 2026-05-22 | $766,08 | -0,05 % | $769,14 | $772,94 | $759,30 | 2,32M |