Holen Sie sich die Stockscreener-App
367.80
0.38%
+1.39
Handel nachbörslich:
367.80
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 |
|---|---|---|---|---|---|
| 2024-05-17 | $369.6 | $366.2 | $3.38 | 412,266.0 | +0.38% |
| 2024-05-16 | $367.8 | $365.1 | $2.74 | 430,646.0 | +0.38% |
| 2024-05-15 | $366.8 | $361.0 | $5.88 | 499,822.0 | +1.10% |
| 2024-05-14 | $363.0 | $358.8 | $4.15 | 942,487.0 | +0.85% |
| 2024-05-13 | $364.5 | $356.3 | $8.17 | 917,954.0 | -1.34% |
| 2024-05-10 | $364.1 | $360.4 | $3.61 | 603,421.0 | +0.76% |
| 2024-05-09 | $360.6 | $358.1 | $2.50 | 508,237.0 | +0.30% |
| 2024-05-08 | $361.7 | $358.2 | $3.44 | 739,125.0 | +0.24% |
| 2024-05-07 | $358.2 | $351.4 | $6.85 | 774,711.0 | +2.44% |
| 2024-05-06 | $355.3 | $345.3 | $9.99 | 1,037,919.0 | -1.15% |
| 2024-05-03 | $356.2 | $347.4 | $8.78 | 1,142,263.0 | +5.19% |
| 2024-05-02 | $337.0 | $333.0 | $4.03 | 1,266,662.0 | +0.07% |
| 2024-05-01 | $340.1 | $335.7 | $4.40 | 1,064,533.0 | -0.93% |
| 2024-04-30 | $347.1 | $338.5 | $8.53 | 1,171,966.0 | -2.46% |
| 2024-04-29 | $349.1 | $345.7 | $3.34 | 381,705.0 | +0.35% |
| 2024-04-26 | $349.3 | $346.2 | $3.05 | 586,937.0 | -0.73% |
| 2024-04-25 | $349.7 | $343.0 | $6.67 | 809,336.0 | +1.13% |
| 2024-04-24 | $346.9 | $343.9 | $3.04 | 595,069.0 | -0.13% |
| 2024-04-23 | $350.1 | $344.9 | $5.17 | 728,487.0 | +0.09% |
| 2024-04-22 | $347.9 | $339.8 | $8.10 | 1,008,615.0 | +1.64% |
| 2024-04-19 | $341.1 | $337.2 | $3.91 | 1,236,750.0 | +0.06% |
| 2024-04-18 | $342.6 | $337.3 | $5.27 | 447,862.0 | -0.31% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $369.6 | $333.0 | $36.61 | 10,752,312.0 | +8.45% |
| 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% |
Motorola Solutions Inc-Aktien (MSI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $329.8 | $307.1 | $22.74 | 14,238,552.0 | -3.03% |
| 2023-11 | $323.0 | $276.4 | $46.53 | 16,390,687.0 | +15.95% |
| 2023-10 | $294.9 | $269.6 | $25.28 | 12,376,207.0 | +2.28% |
| 2023-09 | $289.0 | $271.2 | $17.78 | 12,064,998.0 | -4.00% |
| 2023-08 | $294.1 | $275.5 | $18.62 | 16,878,594.0 | -1.07% |
| 2023-07 | $298.4 | $283.0 | $15.39 | 13,244,024.0 | -2.27% |
| 2023-06 | $294.4 | $275.9 | $18.47 | 21,379,396.0 | +4.03% |
| 2023-05 | $299.4 | $277.0 | $22.45 | 16,907,048.0 | -3.25% |
| 2023-04 | $294.5 | $281.4 | $13.12 | 12,860,314.0 | +1.84% |
| 2023-03 | $286.2 | $255.8 | $30.39 | 15,813,916.0 | +8.87% |
| 2023-02 | $273.8 | $251.2 | $22.55 | 14,543,280.0 | +2.26% |
| 2023-01 | $268.1 | $251.0 | $17.13 | 11,702,568.0 | -0.27% |
Motorola Solutions Inc-Aktien (MSI) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $275.2 | $251.5 | $23.69 | 11,894,475.0 | -5.32% |
| 2022-11 | $272.6 | $235.5 | $37.08 | 18,131,226.0 | +9.01% |
| 2022-10 | $251.9 | $212.8 | $39.11 | 15,077,181.0 | +11.49% |
| 2022-09 | $253.7 | $223.3 | $30.39 | 15,531,068.0 | -7.99% |
| 2022-08 | $258.5 | $234.2 | $24.29 | 16,266,004.0 | +1.96% |
| 2022-07 | $239.6 | $204.6 | $35.06 | 9,726,137.0 | +13.65% |
| 2022-06 | $227.9 | $195.2 | $32.72 | 12,468,698.0 | -4.41% |
| 2022-05 | $223.0 | $199.2 | $23.78 | 23,694,782.0 | +2.83% |
| 2022-04 | $244.7 | $213.2 | $31.45 | 13,847,499.0 | -11.77% |
| 2022-03 | $245.9 | $213.4 | $32.58 | 22,154,810.0 | +9.88% |
| 2022-02 | $240.7 | $202.4 | $38.23 | 22,028,486.0 | -4.96% |
| 2022-01 | $271.4 | $219.5 | $51.89 | 17,336,901.0 | -14.63% |
0.17%
0.77%
Kapitalisierung:
|
Volumen (24h):