163,610$
-0,23%
Echtzeit-Aktienkurs MSA Safety Inc.
Bid:
Ask:
Aktienkurse zur MSA Safety Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 164,59 | 165,26 | 163,43 | 163,61 | -0,23% | 84.848,00 |
| 28.01.2025 | 165,88 | 166,48 | 163,92 | 163,98 | -1,50% | 106.185,00 |
| 27.01.2025 | 162,45 | 167,23 | 162,45 | 166,47 | 1,65% | 132.012,00 |
| 24.01.2025 | 164,92 | 164,93 | 163,11 | 163,77 | -0,61% | 146.855,00 |
| 23.01.2025 | 163,92 | 165,91 | 163,57 | 164,77 | -0,44% | 98.023,00 |
| 22.01.2025 | 166,83 | 166,96 | 165,05 | 165,49 | -0,40% | 83.187,00 |
| 21.01.2025 | 165,35 | 167,68 | 164,54 | 166,15 | 1,40% | 138.775,00 |
| 17.01.2025 | 165,00 | 166,08 | 163,43 | 163,85 | -0,26% | 112.434,00 |
| 16.01.2025 | 162,33 | 165,12 | 162,31 | 164,28 | 0,84% | 93.980,00 |
| 15.01.2025 | 162,95 | 163,70 | 161,17 | 162,91 | 0,93% | 83.595,00 |
| 14.01.2025 | 160,41 | 161,78 | 159,52 | 161,41 | 1,34% | 128.817,00 |
| 13.01.2025 | 154,94 | 159,58 | 153,79 | 159,28 | 1,90% | 137.741,00 |
| 10.01.2025 | 158,16 | 160,90 | 156,30 | 156,31 | -2,81% | 160.550,00 |
| 08.01.2025 | 160,16 | 161,19 | 158,91 | 160,83 | 0,42% | 157.707,00 |
| 07.01.2025 | 162,66 | 163,02 | 159,30 | 160,16 | -1,46% | 164.711,00 |
| 06.01.2025 | 165,38 | 167,52 | 162,27 | 162,54 | -1,41% | 194.971,00 |
| 03.01.2025 | 164,98 | 166,30 | 164,05 | 164,87 | -0,08% | 115.659,00 |
| 02.01.2025 | 166,97 | 167,77 | 164,57 | 165,01 | -0,46% | 114.806,00 |
| 31.12.2024 | 166,02 | 167,19 | 164,79 | 165,77 | -0,07% | 85.987,00 |
| 30.12.2024 | 164,79 | 166,85 | 163,41 | 165,89 | -0,77% | 88.721,00 |
| 27.12.2024 | 167,72 | 169,10 | 165,51 | 167,17 | -0,56% | 106.825,00 |
| 26.12.2024 | 167,97 | 170,03 | 167,92 | 168,11 | -0,49% | 421.173,00 |
| 24.12.2024 | 167,21 | 169,68 | 165,29 | 168,94 | 1,64% | 98.579,00 |
| 23.12.2024 | 166,21 | 166,36 | 164,39 | 166,21 | 0,51% | 162.868,00 |
| 20.12.2024 | 166,88 | 168,17 | 164,73 | 165,37 | -1,28% | 589.438,00 |
| 19.12.2024 | 165,31 | 168,63 | 165,31 | 167,52 | 1,86% | 309.234,00 |
| 18.12.2024 | 167,93 | 170,60 | 164,44 | 164,46 | -2,67% | 305.325,00 |
| 17.12.2024 | 172,37 | 173,90 | 168,47 | 168,97 | -2,84% | 129.485,00 |
| 16.12.2024 | 173,70 | 175,81 | 173,49 | 173,91 | -0,29% | 129.094,00 |
| 13.12.2024 | 175,41 | 176,73 | 173,47 | 174,41 | -1,13% | 89.495,00 |
| 12.12.2024 | 175,61 | 179,24 | 175,00 | 176,40 | -0,78% | 140.356,00 |
| 11.12.2024 | 179,29 | 181,37 | 177,34 | 177,78 | -0,55% | 255.352,00 |
| 10.12.2024 | 176,40 | 179,36 | 175,78 | 178,77 | 0,54% | 231.272,00 |
| 09.12.2024 | 176,30 | 180,44 | 175,71 | 177,81 | 0,99% | 272.406,00 |
| 06.12.2024 | 174,04 | 176,36 | 173,68 | 176,06 | 1,50% | 250.678,00 |
| 05.12.2024 | 177,87 | 177,87 | 172,69 | 173,46 | -2,56% | 247.385,00 |
| 04.12.2024 | 174,33 | 178,67 | 174,04 | 178,02 | 2,11% | 169.841,00 |
| 03.12.2024 | 173,39 | 174,39 | 171,65 | 174,34 | -0,19% | 198.312,00 |
| 02.12.2024 | 174,08 | 175,59 | 172,10 | 174,68 | 0,50% | 179.856,00 |
| 29.11.2024 | 173,16 | 176,11 | 173,16 | 173,81 | -0,29% | 100.820,00 |
| 27.11.2024 | 174,83 | 176,03 | 174,22 | 174,32 | -0,26% | 81.561,00 |
| 26.11.2024 | 176,94 | 176,94 | 173,36 | 174,78 | -0,81% | 176.481,00 |
| 25.11.2024 | 175,88 | 178,77 | 175,18 | 176,21 | 0,70% | 297.158,00 |
| 22.11.2024 | 173,01 | 175,16 | 172,60 | 174,98 | 1,84% | 241.575,00 |
| 20.11.2024 | 167,54 | 172,26 | 166,55 | 171,82 | 2,25% | 199.698,00 |
| 19.11.2024 | 168,04 | 169,56 | 167,35 | 168,04 | -0,80% | 143.186,00 |
| 18.11.2024 | 172,17 | 173,16 | 169,28 | 169,39 | -1,53% | 118.608,00 |
| 15.11.2024 | 172,41 | 173,14 | 170,33 | 172,03 | -0,41% | 201.239,00 |
| 14.11.2024 | 177,63 | 177,63 | 170,99 | 172,74 | -2,36% | 151.360,00 |
| 13.11.2024 | 175,89 | 179,91 | 175,88 | 176,91 | 0,74% | 215.224,00 |
| 12.11.2024 | 172,82 | 175,63 | 172,82 | 175,61 | 0,77% | 135.154,00 |
| 11.11.2024 | 174,25 | 175,30 | 173,49 | 174,26 | 0,40% | 87.799,00 |
| 08.11.2024 | 173,27 | 175,55 | 173,02 | 173,56 | 0,39% | 115.717,00 |
| 07.11.2024 | 173,50 | 174,86 | 170,31 | 172,89 | -0,46% | 269.364,00 |
| 06.11.2024 | 174,40 | 174,85 | 170,87 | 173,69 | 3,50% | 191.552,00 |
| 05.11.2024 | 163,80 | 168,10 | 163,80 | 167,82 | 2,32% | 139.758,00 |
| 04.11.2024 | 163,67 | 165,91 | 163,42 | 164,01 | 0,23% | 148.201,00 |
| 01.11.2024 | 166,29 | 167,48 | 162,40 | 163,63 | -1,40% | 261.601,00 |
| 31.10.2024 | 167,46 | 167,46 | 165,74 | 165,95 | -0,80% | 277.226,00 |
| 30.10.2024 | 167,56 | 170,01 | 166,43 | 167,29 | -0,42% | 126.136,00 |
| 29.10.2024 | 165,93 | 168,16 | 165,93 | 168,00 | 0,56% | 156.853,00 |
| 28.10.2024 | 167,33 | 168,37 | 165,83 | 167,06 | 0,57% | 177.417,00 |
| 25.10.2024 | 168,01 | 169,94 | 165,55 | 166,12 | -0,48% | 189.785,00 |
| 24.10.2024 | 164,39 | 173,02 | 161,68 | 166,92 | -0,29% | 264.326,00 |
| 23.10.2024 | 169,24 | 169,51 | 166,73 | 167,41 | -1,17% | 215.820,00 |
| 22.10.2024 | 170,00 | 170,11 | 167,77 | 169,39 | -0,86% | 115.457,00 |
| 21.10.2024 | 172,53 | 173,16 | 170,26 | 170,86 | -0,84% | 79.678,00 |
| 18.10.2024 | 174,41 | 174,45 | 171,38 | 172,31 | -0,61% | 128.982,00 |
| 17.10.2024 | 173,78 | 175,07 | 173,26 | 173,37 | 0,32% | 83.718,00 |
| 16.10.2024 | 175,17 | 176,31 | 172,80 | 172,82 | -1,26% | 171.723,00 |
| 15.10.2024 | 173,62 | 176,59 | 173,62 | 175,03 | 0,91% | 292.538,00 |
| 14.10.2024 | 173,13 | 173,95 | 172,21 | 173,45 | 0,55% | 81.949,00 |
| 11.10.2024 | 172,18 | 173,56 | 171,70 | 172,50 | 0,67% | 103.769,00 |
| 10.10.2024 | 171,91 | 172,93 | 170,54 | 171,36 | -0,95% | 109.165,00 |
| 09.10.2024 | 171,23 | 175,41 | 170,97 | 173,01 | 0,77% | 118.138,00 |
| 08.10.2024 | 172,19 | 173,45 | 170,47 | 171,68 | 0,28% | 101.396,00 |
| 07.10.2024 | 172,06 | 172,06 | 169,96 | 171,20 | -0,46% | 156.052,00 |
| 04.10.2024 | 173,48 | 174,38 | 171,01 | 171,99 | 0,26% | 129.055,00 |
| 03.10.2024 | 172,80 | 173,07 | 170,97 | 171,54 | -1,15% | 93.448,00 |
| 02.10.2024 | 171,81 | 176,34 | 170,46 | 173,54 | 1,11% | 159.946,00 |
| 01.10.2024 | 177,31 | 177,31 | 171,53 | 171,64 | -3,21% | 161.304,00 |
| 30.09.2024 | 177,44 | 177,91 | 175,93 | 177,34 | 0,20% | 110.599,00 |
| 27.09.2024 | 180,06 | 182,23 | 176,87 | 176,98 | -1,44% | 104.642,00 |
| 26.09.2024 | 179,18 | 179,87 | 177,72 | 179,56 | 0,62% | 260.732,00 |
| 25.09.2024 | 181,59 | 183,18 | 178,15 | 178,45 | -1,33% | 120.634,00 |
| 24.09.2024 | 182,26 | 182,30 | 179,10 | 180,85 | -0,79% | 129.383,00 |
| 23.09.2024 | 181,52 | 182,92 | 181,26 | 182,29 | 0,71% | 128.517,00 |
| 20.09.2024 | 184,19 | 185,12 | 180,95 | 181,01 | -1,99% | 643.476,00 |
| 19.09.2024 | 186,87 | 187,41 | 184,64 | 184,68 | 0,20% | 221.113,00 |
| 18.09.2024 | 180,07 | 186,62 | 179,53 | 184,32 | 2,74% | 209.458,00 |
| 17.09.2024 | 179,68 | 181,09 | 177,30 | 179,41 | 0,55% | 170.784,00 |
| 16.09.2024 | 177,06 | 179,87 | 176,60 | 178,42 | 1,13% | 180.407,00 |
| 13.09.2024 | 173,71 | 178,58 | 172,79 | 176,43 | 2,01% | 176.008,00 |
| 12.09.2024 | 171,64 | 173,49 | 170,89 | 172,95 | 0,93% | 123.483,00 |
| 11.09.2024 | 170,86 | 171,48 | 168,64 | 171,35 | -0,30% | 197.909,00 |
| 10.09.2024 | 170,30 | 172,41 | 169,54 | 171,86 | 0,65% | 133.811,00 |
| 09.09.2024 | 169,41 | 174,20 | 169,22 | 170,75 | 1,78% | 706.761,00 |
| 06.09.2024 | 172,14 | 173,30 | 167,76 | 167,77 | -2,69% | 108.506,00 |
| 05.09.2024 | 173,94 | 174,36 | 172,01 | 172,41 | -0,92% | 60.044,00 |
| 04.09.2024 | 175,80 | 176,91 | 173,36 | 174,01 | -1,06% | 106.509,00 |