Holen Sie sich die Stockscreener-App
423.14
0.24%
0.93
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 |
|---|---|---|---|---|---|
| 2025-06-04 | $424.5 | $420.6 | $3.97 | 87,376.0 | +0.24% |
| 2025-06-03 | $425.1 | $416.9 | $8.15 | 1,196,279.0 | +0.73% |
| 2025-06-02 | $419.2 | $413.1 | $6.08 | 767,095.0 | +0.91% |
| 2025-05-30 | $418.0 | $409.7 | $8.33 | 3,178,082.0 | -0.73% |
| 2025-05-29 | $421.7 | $412.4 | $9.37 | 864,360.0 | -0.57% |
| 2025-05-28 | $425.0 | $417.9 | $7.10 | 1,098,408.0 | +0.09% |
| 2025-05-27 | $425.2 | $419.8 | $5.38 | 923,467.0 | +0.36% |
| 2025-05-23 | $421.3 | $417.0 | $4.33 | 563,143.0 | -0.66% |
| 2025-05-22 | $428.6 | $420.8 | $7.81 | 623,757.0 | -1.11% |
| 2025-05-21 | $428.9 | $421.1 | $7.78 | 1,119,598.0 | +0.83% |
| 2025-05-20 | $426.4 | $422.0 | $4.40 | 653,025.0 | -0.55% |
| 2025-05-19 | $427.2 | $422.3 | $4.88 | 771,519.0 | +0.26% |
| 2025-05-16 | $425.4 | $420.7 | $4.66 | 1,633,571.0 | -0.33% |
| 2025-05-15 | $425.7 | $417.5 | $8.20 | 817,631.0 | +2.50% |
| 2025-05-14 | $418.5 | $411.6 | $6.91 | 923,927.0 | +0.46% |
| 2025-05-13 | $418.2 | $411.9 | $6.28 | 824,104.0 | +0.09% |
| 2025-05-12 | $413.1 | $401.4 | $11.77 | 1,034,360.0 | +1.58% |
| 2025-05-09 | $411.6 | $404.2 | $7.35 | 940,547.0 | -0.94% |
| 2025-05-08 | $418.2 | $409.2 | $8.99 | 940,667.0 | -1.15% |
| 2025-05-07 | $418.0 | $411.3 | $6.70 | 923,373.0 | +0.61% |
| 2025-05-06 | $413.8 | $400.5 | $13.29 | 1,023,016.0 | +1.79% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $425.1 | $413.1 | $11.93 | 2,050,750.0 | +1.89% |
| 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% |
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% |
1.87%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):