Holen Sie sich die Stockscreener-App
435.65
0.57%
2.66
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 |
|---|---|---|---|---|---|
| 2025-03-31 | $437.0 | $431.5 | $5.48 | 163,622.0 | +0.60% |
| 2025-03-28 | $434.5 | $431.7 | $2.82 | 833,170.0 | +0.15% |
| 2025-03-27 | $433.6 | $427.0 | $6.56 | 633,735.0 | +0.26% |
| 2025-03-26 | $436.3 | $428.7 | $7.56 | 579,088.0 | +0.48% |
| 2025-03-25 | $435.4 | $428.0 | $7.46 | 600,189.0 | -0.03% |
| 2025-03-24 | $430.4 | $424.5 | $5.88 | 483,714.0 | +1.57% |
| 2025-03-21 | $424.9 | $419.1 | $5.80 | 1,031,873.0 | +0.10% |
| 2025-03-20 | $425.2 | $419.2 | $5.97 | 533,141.0 | -0.49% |
| 2025-03-19 | $425.0 | $420.0 | $4.97 | 479,895.0 | +0.58% |
| 2025-03-18 | $423.4 | $419.4 | $3.99 | 503,728.0 | +0.07% |
| 2025-03-17 | $423.9 | $415.4 | $8.50 | 836,222.0 | +0.87% |
| 2025-03-14 | $418.3 | $412.7 | $5.60 | 629,767.0 | +0.93% |
| 2025-03-13 | $416.8 | $404.1 | $12.61 | 1,018,383.0 | +0.30% |
| 2025-03-12 | $417.0 | $410.6 | $6.42 | 889,230.0 | +0.28% |
| 2025-03-11 | $417.0 | $410.5 | $6.49 | 881,553.0 | -0.95% |
| 2025-03-10 | $422.4 | $412.0 | $10.41 | 957,381.0 | -1.76% |
| 2025-03-07 | $425.8 | $416.4 | $9.44 | 749,906.0 | -0.04% |
| 2025-03-06 | $428.3 | $417.2 | $11.14 | 1,102,755.0 | -0.65% |
| 2025-03-05 | $427.4 | $419.9 | $7.46 | 514,831.0 | +0.72% |
| 2025-03-04 | $425.4 | $421.1 | $4.32 | 266,870.0 | -1.00% |
| 2025-03-03 | $440.7 | $423.2 | $17.52 | 907,134.0 | -2.92% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $440.7 | $404.1 | $36.54 | 14,596,187.0 | -1.05% |
| 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% |
0.00%
1.07%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):