Moody's Corporation MCO
NYSE · Vereinigte Staaten · Kommerzielle Dienstleistungen
$454,13-0,69 (-0,15 %)
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 | $454,13 | -0,15 % | $454,65 | $458,94 | $453,26 | 1,04M |
| 2026-09-29 | $454,82 | -1,14 % | $456,35 | $458,65 | $450,53 | 848,70K |
| 2026-09-28 | $460,08 | -1,84 % | $462,88 | $464,13 | $457,98 | 751,90K |
| 2026-09-25 | $468,70 | +0,29 % | $466,37 | $469,61 | $461,53 |
| 651,10K |
| 2026-09-24 | $467,35 | -1,37 % | $473,28 | $479,09 | $463,89 | 577,30K |
| 2026-09-23 | $473,85 | +0,98 % | $468,00 | $478,00 | $467,24 | 789,60K |
| 2026-09-22 | $469,25 | +0,43 % | $471,17 | $475,00 | $466,55 | 761,70K |
| 2026-09-21 | $467,22 | -0,29 % | $472,87 | $474,15 | $466,39 | 685,10K |
| 2026-09-18 | $468,59 | +1,45 % | $460,00 | $470,99 | $456,97 | 1,41M |
| 2026-09-17 | $461,88 | -0,74 % | $467,83 | $469,18 | $461,86 | 634,40K |
| 2026-09-16 | $465,30 | -0,40 % | $468,85 | $471,73 | $462,65 | 720,60K |
| 2026-09-15 | $467,16 | -2,25 % | $474,00 | $474,51 | $466,03 | 649,40K |
| 2026-09-14 | $477,93 | +0,63 % | $479,18 | $485,84 | $473,21 | 638,10K |
| 2026-09-11 | $474,95 | +1,62 % | $472,32 | $475,50 | $467,36 | 773,40K |
| 2026-09-10 | $467,36 | -1,52 % | $473,32 | $474,50 | $466,43 | 592,70K |
| 2026-09-09 | $474,57 | -1,39 % | $479,01 | $479,01 | $473,18 | 723,30K |
| 2026-09-08 | $481,25 | -2,49 % | $489,70 | $489,75 | $479,09 | 624,30K |
| 2026-09-04 | $493,55 | -2,13 % | $492,02 | $495,64 | $489,61 | 424,80K |
| 2026-09-03 | $504,30 | +2,92 % | $496,13 | $507,65 | $493,79 | 500,90K |
| 2026-09-02 | $490,00 | -0,95 % | $492,46 | $494,76 | $484,45 | 661,70K |
| 2026-09-01 | $494,71 | -1,97 % | $501,89 | $505,23 | $493,76 | 971,50K |
| 2026-08-31 | $504,64 | -2,00 % | $511,33 | $511,94 | $502,61 | 858,00K |
| 2026-08-28 | $514,95 | +1,16 % | $510,33 | $517,14 | $505,86 | 471,70K |
| 2026-08-27 | $509,02 | -1,07 % | $514,00 | $520,67 | $508,61 | 561,40K |
| 2026-08-26 | $514,55 | +0,28 % | $512,31 | $520,59 | $511,35 | 756,40K |
| 2026-08-25 | $513,11 | +0,34 % | $507,51 | $514,36 | $501,01 | 693,90K |
| 2026-08-24 | $511,35 | +1,60 % | $505,00 | $512,56 | $503,47 | 655,90K |
| 2026-08-21 | $503,32 | +0,91 % | $500,99 | $506,56 | $498,45 | 713,50K |
| 2026-08-20 | $498,77 | +0,35 % | $496,96 | $503,67 | $495,27 | 737,00K |
| 2026-08-19 | $497,03 | +2,31 % | $487,45 | $506,49 | $485,23 | 956,70K |
| 2026-08-18 | $485,79 | +1,81 % | $480,69 | $490,75 | $478,69 | 523,70K |
| 2026-08-17 | $477,17 | -1,61 % | $481,17 | $483,68 | $477,14 | 684,20K |
| 2026-08-14 | $484,96 | -0,71 % | $487,11 | $488,21 | $480,34 | 517,90K |
| 2026-08-13 | $488,42 | +2,21 % | $479,04 | $489,70 | $475,31 | 580,60K |
| 2026-08-12 | $477,84 | +0,29 % | $474,16 | $481,58 | $473,27 | 813,80K |
| 2026-08-11 | $476,48 | -0,35 % | $476,75 | $480,85 | $473,62 | 846,30K |
| 2026-08-10 | $478,14 | +0,08 % | $474,93 | $481,10 | $474,93 | 686,60K |
| 2026-08-07 | $477,75 | +0,98 % | $473,00 | $480,71 | $472,33 | 696,30K |
| 2026-08-06 | $473,13 | -2,24 % | $481,73 | $485,06 | $470,53 | 821,00K |
| 2026-08-05 | $483,98 | +0,06 % | $488,26 | $489,95 | $479,27 | 789,80K |
| 2026-08-04 | $483,67 | +0,06 % | $479,69 | $486,87 | $479,69 | 541,70K |
| 2026-08-03 | $483,36 | +1,04 % | $484,13 | $491,10 | $477,16 | 700,00K |
| 2026-07-31 | $478,38 | -0,80 % | $477,89 | $481,59 | $471,78 | 843,90K |
| 2026-07-30 | $482,26 | -0,20 % | $478,91 | $483,24 | $470,49 | 823,20K |
| 2026-07-29 | $483,24 | -0,20 % | $484,17 | $489,61 | $480,88 | 938,00K |
| 2026-07-28 | $484,20 | -0,36 % | $486,06 | $488,81 | $478,33 | 1,01M |
| 2026-07-27 | $485,96 | +3,07 % | $478,97 | $491,22 | $478,27 | 905,00K |
| 2026-07-24 | $471,50 | -0,16 % | $475,91 | $479,21 | $468,37 | 935,40K |
| 2026-07-23 | $472,24 | -3,57 % | $480,00 | $484,47 | $472,01 | 1,05M |
| 2026-07-22 | $489,70 | -0,22 % | $493,48 | $493,99 | $482,96 | 1,28M |
| 2026-07-21 | $490,77 | -2,89 % | $491,68 | $496,87 | $482,69 | 1,43M |
| 2026-07-20 | $505,37 | -1,07 % | $508,24 | $510,01 | $502,09 | 774,50K |
| 2026-07-17 | $510,86 | -1,57 % | $517,96 | $523,31 | $507,32 | 1,33M |
| 2026-07-16 | $519,02 | +2,89 % | $509,33 | $519,09 | $508,16 | 935,50K |
| 2026-07-15 | $504,46 | +1,97 % | $498,76 | $512,00 | $497,37 | 832,90K |
| 2026-07-14 | $494,73 | -0,20 % | $487,00 | $495,75 | $480,00 | 652,20K |
| 2026-07-13 | $495,72 | +1,73 % | $491,72 | $497,82 | $491,71 | 568,80K |
| 2026-07-10 | $487,28 | +0,05 % | $491,49 | $496,10 | $483,81 | 510,70K |
| 2026-07-09 | $487,02 | +0,40 % | $482,30 | $487,37 | $478,27 | 528,40K |
| 2026-07-08 | $485,10 | -3,07 % | $496,36 | $496,96 | $483,19 | 585,30K |
| 2026-07-07 | $500,49 | +0,34 % | $501,46 | $504,91 | $498,11 | 824,10K |
| 2026-07-06 | $498,78 | +1,69 % | $492,35 | $499,97 | $480,63 | 863,80K |
| 2026-07-02 | $490,51 | +4,72 % | $474,27 | $490,74 | $474,27 | 933,20K |
| 2026-07-01 | $468,38 | +3,41 % | $455,49 | $474,39 | $454,00 | 1,08M |
| 2026-06-30 | $452,92 | +0,04 % | $450,28 | $457,54 | $447,14 | 1,03M |
| 2026-06-29 | $452,73 | +0,60 % | $452,48 | $455,62 | $448,54 | 848,80K |
| 2026-06-26 | $450,01 | +2,54 % | $437,85 | $451,85 | $437,51 | 2,82M |
| 2026-06-25 | $438,85 | -2,43 % | $450,37 | $459,78 | $438,14 | 1,18M |
| 2026-06-24 | $449,79 | +1,31 % | $446,26 | $455,95 | $443,24 | 971,70K |
| 2026-06-23 | $443,97 | -0,75 % | $450,03 | $452,40 | $442,29 | 1,10M |
| 2026-06-22 | $447,33 | -0,74 % | $448,64 | $453,82 | $445,24 | 969,60K |
| 2026-06-18 | $450,67 | -1,22 % | $457,63 | $460,25 | $448,85 | 1,96M |
| 2026-06-17 | $456,22 | -2,60 % | $466,50 | $472,43 | $455,73 | 1,29M |
| 2026-06-16 | $468,41 | +3,16 % | $460,34 | $471,40 | $459,22 | 1,30M |
| 2026-06-15 | $454,06 | +1,39 % | $450,76 | $460,88 | $450,71 | 964,70K |
| 2026-06-12 | $447,85 | +1,36 % | $445,00 | $448,48 | $438,17 | 672,30K |
| 2026-06-11 | $441,82 | -1,97 % | $449,59 | $450,50 | $438,41 | 1,17M |
| 2026-06-10 | $450,69 | +0,17 % | $447,00 | $454,10 | $444,33 | 553,70K |
| 2026-06-09 | $449,94 | +1,39 % | $443,71 | $452,50 | $441,70 | 901,10K |
| 2026-06-08 | $443,76 | -1,68 % | $451,13 | $451,41 | $443,18 | 776,00K |
| 2026-06-05 | $451,35 | +0,49 % | $451,69 | $454,22 | $447,85 | 660,50K |
| 2026-06-04 | $449,15 | +0,17 % | $455,27 | $460,52 | $447,92 | 979,10K |
| 2026-06-03 | $448,39 | -1,15 % | $450,00 | $451,02 | $441,79 | 853,80K |
| 2026-06-02 | $453,60 | -2,28 % | $460,63 | $462,00 | $446,66 | 1,04M |
| 2026-06-01 | $464,20 | +2,42 % | $453,67 | $465,67 | $448,96 | 894,10K |
| 2026-05-29 | $453,25 | +0,62 % | $448,91 | $459,24 | $448,41 | 2,13M |
| 2026-05-28 | $450,45 | -0,25 % | $454,12 | $455,75 | $447,84 | 1,00M |
| 2026-05-27 | $451,56 | +0,10 % | $452,34 | $457,49 | $448,26 | 910,50K |
| 2026-05-26 | $451,10 | +0,44 % | $450,24 | $454,81 | $446,43 | 842,70K |
| 2026-05-22 | $449,12 | +0,84 % | $446,00 | $452,85 | $445,62 | 502,90K |