Holen Sie sich die Stockscreener-App
383.08
0.32%
1.195
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Motorola Solutions Inc-Aktien (MSI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-09 | $383.2 | $379.1 | $4.13 | 344,902.0 | +0.31% |
| 2026-01-08 | $389.8 | $376.5 | $13.26 | 1,236,639.0 | +1.17% |
| 2026-01-07 | $383.6 | $377.2 | $6.43 | 840,925.0 | -0.94% |
| 2026-01-06 | $383.9 | $378.7 | $5.26 | 1,006,550.0 | -0.42% |
| 2026-01-05 | $387.6 | $381.3 | $6.33 | 1,094,873.0 | +0.44% |
| 2026-01-02 | $384.2 | $380.0 | $4.18 | 785,941.0 | -0.60% |
| 2025-12-31 | $385.6 | $382.4 | $3.17 | 1,370,198.0 | -0.16% |
| 2025-12-30 | $384.9 | $375.1 | $9.80 | 1,511,441.0 | +1.77% |
| 2025-12-29 | $379.2 | $375.1 | $4.11 | 641,115.0 | +0.06% |
| 2025-12-26 | $377.9 | $375.0 | $2.86 | 328,881.0 | +0.15% |
| 2025-12-24 | $377.6 | $375.7 | $1.82 | 253,389.0 | -0.50% |
| 2025-12-23 | $380.1 | $372.0 | $8.10 | 1,033,484.0 | +1.52% |
| 2025-12-22 | $375.4 | $369.7 | $5.73 | 1,321,606.0 | +0.74% |
| 2025-12-19 | $375.0 | $368.8 | $6.24 | 4,315,578.0 | -1.01% |
| 2025-12-18 | $375.5 | $370.5 | $4.96 | 2,191,727.0 | -0.20% |
| 2025-12-17 | $379.6 | $366.5 | $13.12 | 2,284,952.0 | +2.93% |
| 2025-12-16 | $367.0 | $359.4 | $7.63 | 1,859,543.0 | -0.28% |
| 2025-12-15 | $365.6 | $361.3 | $4.27 | 1,373,837.0 | +0.04% |
| 2025-12-12 | $370.6 | $363.4 | $7.19 | 1,369,303.0 | -0.91% |
| 2025-12-11 | $376.0 | $366.5 | $9.56 | 1,009,229.0 | -0.72% |
| 2025-12-10 | $373.7 | $367.2 | $6.48 | 1,518,944.0 | -0.16% |
Motorola Solutions Inc-Aktien (MSI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Motorola Solutions Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MSI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Motorola Solutions Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Motorola Solutions Inc-Aktien (MSI) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $389.8 | $376.5 | $13.26 | 5,309,830.0 | -0.06% |
Motorola Solutions Inc-Aktien (MSI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $384.9 | $359.4 | $25.54 | 32,464,031.0 | +3.86% |
| 2025-11 | $406.4 | $365.4 | $40.99 | 31,194,368.0 | -9.10% |
| 2025-10 | $465.4 | $404.8 | $60.61 | 17,327,590.0 | -11.06% |
| 2025-09 | $492.2 | $452.9 | $39.30 | 18,345,002.0 | -3.21% |
| 2025-08 | $474.2 | $429.7 | $44.49 | 22,485,546.0 | +7.63% |
| 2025-07 | $441.7 | $408.6 | $33.12 | 17,100,866.0 | +4.40% |
| 2025-06 | $425.1 | $403.9 | $21.16 | 17,872,315.0 | +1.22% |
| 2025-05 | $444.4 | $397.0 | $47.37 | 23,334,957.0 | -5.68% |
| 2025-04 | $441.6 | $388.9 | $52.65 | 19,419,661.0 | +0.59% |
| 2025-03 | $440.7 | $404.1 | $36.54 | 15,656,889.0 | -0.55% |
| 2025-02 | $486.0 | $419.0 | $66.98 | 16,703,727.0 | -6.19% |
| 2025-01 | $482.1 | $450.2 | $31.97 | 14,041,455.0 | +1.52% |
Motorola Solutions Inc-Aktien (MSI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $500.9 | $459.3 | $41.60 | 18,075,043.0 | -7.23% |
| 2024-11 | $507.8 | $451.9 | $55.88 | 13,786,770.0 | +11.21% |
| 2024-10 | $480.3 | $443.8 | $36.46 | 12,644,558.0 | -0.06% |
| 2024-09 | $452.0 | $428.9 | $23.11 | 14,009,965.0 | +1.72% |
| 2024-08 | $443.9 | $394.2 | $49.65 | 15,144,311.0 | +10.81% |
| 2024-07 | $402.6 | $384.5 | $18.05 | 11,406,559.0 | +3.33% |
| 2024-06 | $391.6 | $360.8 | $30.86 | 12,386,031.0 | +5.79% |
| 2024-05 | $372.0 | $333.0 | $39.03 | 15,518,524.0 | +7.60% |
| 2024-04 | $355.3 | $337.2 | $18.16 | 13,714,442.0 | -4.46% |
| 2024-03 | $355.4 | $329.7 | $25.73 | 12,529,683.0 | +7.44% |
| 2024-02 | $334.7 | $314.8 | $19.84 | 13,002,808.0 | +3.41% |
| 2024-01 | $330.9 | $307.3 | $23.62 | 13,128,424.0 | +2.05% |
0.08%
0.57%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):