Holen Sie sich die Stockscreener-App
440.22
2.48%
10.67
Handel nachbörslich:
443.34
3.12
+0.71%
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 |
|---|---|---|---|---|---|
| 2025-02-28 | $441.6 | $431.0 | $10.66 | 1,462,005.0 | +2.48% |
| 2025-02-27 | $432.7 | $426.4 | $6.35 | 809,816.0 | +0.77% |
| 2025-02-26 | $429.8 | $424.8 | $5.06 | 600,889.0 | -0.05% |
| 2025-02-25 | $428.4 | $421.5 | $6.93 | 826,546.0 | +1.37% |
| 2025-02-24 | $424.2 | $419.0 | $5.26 | 663,498.0 | -0.28% |
| 2025-02-21 | $433.2 | $420.1 | $13.02 | 1,122,904.0 | -2.90% |
| 2025-02-20 | $439.5 | $430.2 | $9.36 | 972,235.0 | -1.04% |
| 2025-02-19 | $439.3 | $426.0 | $13.31 | 1,367,350.0 | +3.08% |
| 2025-02-18 | $439.6 | $423.8 | $15.85 | 1,636,154.0 | -2.78% |
| 2025-02-14 | $472.6 | $436.8 | $35.75 | 1,493,691.0 | -5.99% |
| 2025-02-13 | $470.6 | $461.4 | $9.20 | 1,347,131.0 | -0.18% |
| 2025-02-12 | $472.6 | $463.3 | $9.35 | 697,692.0 | -1.62% |
| 2025-02-11 | $481.0 | $473.0 | $7.99 | 532,603.0 | -1.49% |
| 2025-02-10 | $484.7 | $478.7 | $6.00 | 507,349.0 | +0.51% |
| 2025-02-07 | $486.0 | $478.3 | $7.64 | 420,090.0 | -0.58% |
| 2025-02-06 | $483.2 | $478.3 | $4.88 | 334,717.0 | +0.22% |
| 2025-02-05 | $481.2 | $471.5 | $9.72 | 470,906.0 | +2.05% |
| 2025-02-04 | $473.5 | $468.7 | $4.80 | 603,422.0 | -0.42% |
| 2025-02-03 | $474.1 | $463.2 | $10.90 | 834,729.0 | +0.88% |
| 2025-01-31 | $473.9 | $467.3 | $6.58 | 631,482.0 | -0.71% |
| 2025-01-30 | $475.1 | $468.5 | $6.58 | 530,224.0 | +1.99% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02 | $486.0 | $419.0 | $66.98 | 18,165,732.0 | -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% |
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% |
0.24%
0.15%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):