Macquarie Group Ltd ADR (MQBKY)

MQBKY
🏛️ Vereinigte Staaten →
146.40
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 112.74 114.17 112.34 113.24 0.0M
2022-12-29 112.90 113.81 112.90 113.81 0.0M
2022-12-28 113.88 115.41 112.88 113.92 0.1M
2022-12-27 113.10 113.82 113.00 113.77 0.0M
2022-12-23 116.05 116.05 111.80 113.00 0.0M
2022-12-22 112.97 112.97 110.12 110.97 0.0M
2022-12-21 112.25 113.49 111.44 113.36 0.0M
2022-12-20 112.00 112.13 111.13 111.87 0.0M
2022-12-19 113.56 113.56 112.36 112.74 0.0M
2022-12-16 113.12 113.32 112.46 112.89 0.0M
2022-12-15 115.90 115.90 112.75 112.92 0.0M
2022-12-14 119.28 119.63 117.71 118.47 0.0M
2022-12-13 120.03 120.03 118.76 119.06 0.0M
2022-12-12 115.83 116.85 115.75 116.46 0.0M
2022-12-09 115.00 115.00 113.71 114.20 0.0M
2022-12-08 115.65 117.25 115.65 117.25 0.0M
2022-12-07 119.18 119.18 116.19 116.68 0.0M
2022-12-06 120.02 121.37 117.08 117.55 0.0M
2022-12-05 125.55 125.55 120.11 120.84 0.0M
2022-12-02 121.06 123.18 121.06 123.18 0.0M
2022-12-01 124.43 124.43 123.22 124.23 0.0M
2022-11-30 118.78 123.06 117.19 122.13 0.0M
2022-11-29 122.25 122.25 118.66 119.06 0.0M
2022-11-28 119.50 120.26 118.48 118.48 0.0M
2022-11-25 119.86 120.30 119.86 120.30 0.0M
2022-11-23 119.81 120.66 119.81 120.56 0.0M
2022-11-22 119.88 119.88 114.16 117.96 0.0M
2022-11-21 118.27 118.45 117.38 117.88 0.0M
2022-11-18 124.25 124.25 119.71 121.14 0.0M
2022-11-17 116.75 121.00 116.75 121.00 0.0M
2022-11-16 120.35 120.35 117.75 120.27 0.0M
2022-11-15 121.71 122.09 120.92 121.55 0.0M
2022-11-14 121.00 121.00 118.83 118.85 0.0M
2022-11-11 120.04 121.17 119.90 121.17 0.0M
2022-11-10 114.13 115.60 113.34 115.60 0.0M
2022-11-09 114.36 114.36 109.38 109.38 0.0M
2022-11-08 110.96 112.25 110.45 111.78 0.0M
2022-11-07 109.58 109.89 109.21 109.75 0.0M
2022-11-04 111.00 111.00 107.42 110.35 0.0M
2022-11-03 102.00 105.38 102.00 105.15 0.0M
2022-11-02 108.50 109.45 105.70 105.70 0.0M
2022-11-01 111.35 111.35 109.78 110.31 0.0M
2022-10-31 108.00 108.63 107.70 108.44 0.0M
2022-10-28 104.00 109.15 104.00 109.15 0.0M
2022-10-27 104.94 108.71 104.94 107.12 0.0M
2022-10-26 107.50 109.35 107.25 108.35 0.0M
2022-10-25 105.79 107.23 105.79 106.75 0.0M
2022-10-24 101.54 102.44 100.58 102.35 0.0M
2022-10-21 96.88 102.20 96.88 101.78 0.0M
2022-10-20 99.05 100.85 97.99 98.11 0.0M
2022-10-19 100.69 100.96 99.95 100.25 0.1M
2022-10-18 102.49 102.49 100.48 101.17 0.0M
2022-10-17 98.15 98.48 97.74 97.95 0.0M
2022-10-14 99.69 100.83 97.79 97.79 0.0M
2022-10-13 95.85 100.92 95.85 100.40 0.0M
2022-10-12 98.56 99.21 98.21 98.83 0.0M
2022-10-11 102.06 102.06 98.64 98.65 0.1M
2022-10-10 99.29 100.83 99.29 100.82 0.0M
2022-10-07 101.50 102.06 100.40 100.90 0.0M
2022-10-06 106.25 106.25 103.67 103.72 0.0M
2022-10-05 104.00 106.08 103.52 105.33 0.0M
2022-10-04 103.00 104.79 101.41 104.51 0.1M
2022-10-03 98.95 101.12 98.95 101.09 0.0M
2022-09-30 100.85 100.85 98.37 100.30 0.1M
2022-09-29 106.15 106.15 101.81 102.52 0.1M
2022-09-28 102.66 105.41 102.66 105.01 0.0M
2022-09-27 102.00 105.05 102.00 103.18 0.1M
2022-09-26 106.89 107.59 104.99 106.21 0.1M
2022-09-23 107.10 109.25 105.22 106.62 0.0M
2022-09-22 115.90 115.90 111.11 111.50 0.0M
2022-09-21 114.00 115.37 112.28 112.28 0.0M
2022-09-20 114.07 114.78 113.48 114.04 0.0M
2022-09-19 115.64 117.25 115.64 117.25 0.0M
2022-09-16 115.65 115.88 114.79 115.61 0.0M
2022-09-15 118.81 118.81 117.17 117.17 0.0M
2022-09-14 118.77 119.90 118.26 118.67 0.0M
2022-09-13 124.93 124.93 118.93 119.16 0.0M
2022-09-12 125.00 125.83 125.00 125.30 0.0M
2022-09-09 122.51 123.36 122.43 123.27 0.0M
2022-09-08 116.89 121.19 116.89 120.87 0.0M
2022-09-07 117.25 118.41 116.49 118.41 0.0M
2022-09-06 119.42 121.50 119.02 120.66 0.0M
2022-09-02 121.61 122.92 119.74 119.97 0.0M
2022-09-01 118.39 119.25 117.13 119.25 0.0M
2022-08-31 120.77 120.86 119.86 120.06 0.0M
2022-08-30 120.40 121.57 118.40 118.55 0.0M
2022-08-29 119.76 121.01 119.76 120.27 0.0M
2022-08-26 124.30 124.80 120.63 120.63 0.0M
2022-08-25 123.14 123.62 122.90 123.62 0.0M
2022-08-24 119.99 121.50 119.10 120.68 0.0M
2022-08-23 119.04 120.40 119.04 119.60 0.0M
2022-08-22 124.14 124.14 121.56 121.74 0.0M
2022-08-19 126.50 126.50 124.26 124.79 0.0M
2022-08-18 126.37 126.81 126.35 126.75 0.0M
2022-08-17 126.48 127.71 126.44 127.29 0.0M
2022-08-16 130.92 130.92 125.34 128.60 0.1M
2022-08-15 129.50 129.50 127.14 127.18 0.0M
2022-08-12 128.40 130.25 127.27 128.51 0.0M
2022-08-11 131.16 131.16 124.61 127.45 0.0M
2022-08-10 126.45 127.00 125.46 127.00 0.0M
2022-08-09 121.20 124.41 121.20 123.77 0.0M
2022-08-08 126.75 126.75 121.35 123.59 0.0M
2022-08-05 121.85 122.32 121.26 121.94 0.0M
2022-08-04 121.62 126.55 121.62 122.94 0.0M
2022-08-03 121.54 123.60 121.54 123.55 0.0M
2022-08-02 120.46 126.13 120.46 123.41 0.0M
2022-08-01 126.44 130.03 126.01 126.32 0.0M
2022-07-29 125.69 127.99 125.69 127.82 0.0M
2022-07-28 125.36 126.62 125.26 126.62 0.0M
2022-07-27 117.25 123.19 117.25 123.19 0.0M
2022-07-26 122.75 122.75 120.77 120.77 0.0M
2022-07-25 121.89 122.43 120.61 121.58 0.0M
2022-07-22 122.06 122.31 119.85 120.28 0.0M
2022-07-21 120.25 121.45 120.25 121.45 0.0M
2022-07-20 118.64 121.05 118.64 120.68 0.0M
2022-07-19 117.75 118.75 116.83 118.04 0.0M
2022-07-18 119.19 119.56 117.41 117.60 0.0M
2022-07-15 116.31 116.31 114.60 115.81 0.0M
2022-07-14 112.69 116.50 112.26 114.22 0.0M
2022-07-13 114.38 116.49 114.36 115.79 0.0M
2022-07-12 115.34 115.34 113.02 113.15 0.0M
2022-07-11 113.02 114.01 113.00 113.00 0.0M
2022-07-08 119.75 119.75 116.51 117.98 0.0M
2022-07-07 118.11 119.25 117.15 119.05 0.0M
2022-07-06 116.49 116.49 113.98 115.17 0.1M
2022-07-05 111.91 113.32 111.00 113.26 0.0M
2022-07-01 111.92 113.83 110.98 113.83 0.0M
2022-06-30 111.48 113.97 110.50 113.55 0.0M
2022-06-29 115.79 118.00 115.00 115.00 0.0M
2022-06-28 116.27 116.27 114.29 114.29 0.0M
2022-06-27 118.86 118.86 114.81 115.24 0.0M
2022-06-24 114.86 116.75 114.86 116.75 0.0M
2022-06-23 113.95 113.95 111.89 113.21 0.0M
2022-06-22 114.08 114.50 113.16 113.20 0.0M
2022-06-21 115.00 116.50 114.53 115.26 0.0M
2022-06-17 111.39 111.39 109.36 110.02 0.0M
2022-06-16 116.34 116.34 110.99 112.79 0.0M
2022-06-15 114.10 116.27 112.10 114.94 0.0M
2022-06-14 111.02 111.82 109.59 110.84 0.0M
2022-06-13 115.50 115.80 113.64 113.64 0.0M
2022-06-10 119.23 120.31 117.45 118.49 0.0M
2022-06-09 126.91 127.14 125.03 125.03 0.0M
2022-06-08 129.48 129.48 127.63 127.89 0.0M
2022-06-07 127.48 129.93 127.48 129.48 0.0M
2022-06-06 133.41 133.41 131.25 131.55 0.0M
2022-06-03 133.00 133.00 131.39 131.71 0.0M
2022-06-02 132.16 134.75 132.01 134.75 0.0M
2022-06-01 136.26 136.33 133.25 134.16 0.1M
2022-05-31 132.31 134.65 132.29 133.95 0.0M
2022-05-27 130.47 132.72 130.47 132.62 0.0M
2022-05-26 126.66 128.53 126.66 128.35 0.0M
2022-05-25 125.26 127.14 125.26 126.72 0.0M
2022-05-24 125.26 127.66 125.25 127.06 0.0M
2022-05-23 126.94 128.40 126.69 128.00 0.0M
2022-05-20 128.62 128.62 125.19 127.25 0.0M
2022-05-19 123.95 125.79 123.43 124.82 0.0M
2022-05-18 128.42 128.42 123.39 123.39 0.0M
2022-05-17 127.78 128.25 127.01 128.10 0.0M
2022-05-16 125.10 126.39 124.50 125.41 0.0M
2022-05-13 124.50 125.77 124.07 124.49 0.0M
2022-05-12 118.63 122.05 118.53 120.54 0.0M
2022-05-11 127.10 128.75 125.09 128.50 0.0M
2022-05-10 126.00 126.44 122.54 124.98 0.0M
2022-05-09 129.54 129.54 123.98 124.83 0.0M
2022-05-06 131.60 132.65 130.00 130.90 0.0M
2022-05-05 143.75 146.72 139.84 141.23 0.0M
2022-05-04 145.73 150.55 144.42 150.55 0.0M
2022-05-03 148.50 148.50 143.78 146.26 0.0M
2022-05-02 147.25 147.25 141.32 143.54 0.0M
2022-04-29 151.25 151.25 143.82 143.82 0.0M
2022-04-28 148.35 148.35 142.97 146.95 0.0M
2022-04-27 144.16 144.62 142.21 142.80 0.0M
2022-04-26 144.71 144.86 141.93 142.65 0.0M
2022-04-25 144.25 146.41 142.32 145.72 0.0M
2022-04-22 150.36 152.54 147.61 147.74 0.0M
2022-04-21 157.40 157.40 153.50 154.22 0.0M
2022-04-20 153.74 155.89 153.74 154.01 0.0M
2022-04-19 152.72 154.25 152.45 154.25 0.0M
2022-04-18 154.00 154.00 147.82 148.77 0.0M
2022-04-14 150.45 151.80 150.25 151.10 0.0M
2022-04-13 150.76 151.75 150.30 151.75 0.0M
2022-04-12 153.00 153.31 151.01 151.21 0.0M
2022-04-11 150.78 150.78 149.35 149.35 0.0M
2022-04-08 150.59 154.07 150.59 152.60 0.0M
2022-04-07 151.43 152.76 150.73 152.76 0.0M
2022-04-06 151.52 156.11 151.52 154.03 0.0M
2022-04-05 157.29 157.69 155.24 156.18 0.0M
2022-04-04 156.55 157.25 155.59 157.14 0.0M
2022-04-01 155.86 155.86 153.63 155.67 0.0M
2022-03-31 152.24 152.35 150.32 150.32 0.0M
2022-03-30 157.50 157.50 155.47 155.78 0.0M
2022-03-29 153.00 154.62 152.18 154.62 0.0M
2022-03-28 149.10 152.25 148.13 150.30 0.0M
2022-03-25 149.24 149.99 148.67 148.90 0.0M
2022-03-24 149.38 149.38 147.28 149.03 0.0M
2022-03-23 149.10 149.50 148.00 148.80 0.0M
2022-03-22 148.59 148.82 147.92 148.82 0.0M
2022-03-21 145.59 147.30 144.98 146.21 0.0M
2022-03-18 145.20 147.30 145.20 147.30 0.0M
2022-03-17 140.08 142.47 140.08 141.76 0.0M
2022-03-16 140.30 141.55 137.42 140.81 0.0M
2022-03-15 134.45 136.24 134.45 136.04 0.0M
2022-03-14 136.00 136.62 133.07 133.38 0.0M
2022-03-11 134.62 135.86 132.94 133.25 0.0M
2022-03-10 136.07 136.35 134.61 135.43 0.0M
2022-03-09 127.96 133.94 127.96 132.56 0.0M
2022-03-08 130.25 130.25 126.90 128.00 0.0M
2022-03-07 130.00 130.00 128.20 128.72 0.0M
2022-03-04 131.68 133.66 130.32 133.66 0.0M
2022-03-03 132.32 133.25 130.13 132.26 0.0M
2022-03-02 131.49 133.00 131.49 133.00 0.0M
2022-03-01 132.70 132.70 130.10 130.10 0.0M
2022-02-28 132.95 133.59 130.35 132.45 0.0M
2022-02-25 134.59 134.59 131.10 133.96 0.0M
2022-02-24 124.25 129.47 124.25 127.75 0.0M
2022-02-23 135.70 135.70 132.34 132.34 0.0M
2022-02-22 134.01 137.00 134.00 135.12 0.0M
2022-02-18 138.86 138.86 135.73 136.93 0.0M
2022-02-17 141.00 141.00 137.50 140.39 0.0M
2022-02-16 141.79 142.75 140.50 142.75 0.0M
2022-02-15 143.34 143.34 137.06 140.44 0.0M
2022-02-14 140.44 140.44 135.96 137.62 0.0M
2022-02-11 140.62 140.62 136.40 136.75 0.0M
2022-02-10 138.33 141.50 137.53 137.53 0.0M
2022-02-09 145.00 145.00 142.79 143.85 0.0M
2022-02-08 143.64 144.65 140.73 144.65 0.0M
2022-02-07 138.56 139.09 137.36 137.47 0.0M
2022-02-04 134.99 135.74 134.73 135.73 0.0M
2022-02-03 134.67 134.67 132.63 132.63 0.0M
2022-02-02 141.40 141.40 134.11 136.19 0.0M
2022-02-01 137.17 137.17 134.42 136.07 0.0M
2022-01-31 133.03 133.03 128.34 130.72 0.0M
2022-01-28 130.76 131.55 129.00 129.87 0.0M
2022-01-27 125.60 129.92 125.60 127.71 0.0M
2022-01-26 134.00 134.06 129.61 130.88 0.0M
2022-01-25 131.31 134.47 130.75 132.69 0.0M
2022-01-24 131.40 134.25 130.35 134.25 0.0M
2022-01-21 137.00 137.89 134.91 135.82 0.0M
2022-01-20 143.87 144.69 141.16 141.16 0.0M
2022-01-19 145.84 145.84 143.29 143.67 0.0M
2022-01-18 153.18 153.38 146.75 147.43 0.0M
2022-01-14 150.04 150.04 149.03 149.07 0.0M
2022-01-13 151.72 152.28 150.59 150.59 0.0M
2022-01-12 151.34 152.42 151.17 151.74 0.0M
2022-01-11 146.07 149.20 146.07 149.20 0.0M
2022-01-10 149.00 149.00 146.24 148.52 0.0M
2022-01-07 150.17 152.02 150.17 152.02 0.0M
2022-01-06 150.62 152.32 150.62 151.99 0.0M
2022-01-05 156.71 157.02 153.78 154.05 0.0M
2022-01-04 154.08 154.08 153.07 153.40 0.0M
2022-01-03 151.00 152.98 148.75 149.89 0.0M