79,480$
0,98%
Echtzeit-Aktienkurs MSC Industrial Direct Co. Inc.
Bid:
Ask:
Aktienkurse zur MSC Industrial Direct Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 79,09 | 80,14 | 78,61 | 79,48 | 0,98% | 547.817,00 |
| 12.09.2024 | 77,96 | 78,77 | 77,51 | 78,71 | 0,99% | 727.526,00 |
| 11.09.2024 | 77,60 | 78,08 | 76,02 | 77,94 | -0,31% | 920.278,00 |
| 10.09.2024 | 78,95 | 79,12 | 78,10 | 78,18 | -0,67% | 508.085,00 |
| 09.09.2024 | 78,56 | 79,13 | 77,75 | 78,71 | 0,65% | 806.606,00 |
| 06.09.2024 | 77,69 | 78,75 | 77,54 | 78,20 | 0,89% | 642.227,00 |
| 05.09.2024 | 78,32 | 78,54 | 76,31 | 77,51 | -1,36% | 727.797,00 |
| 04.09.2024 | 80,14 | 80,35 | 78,35 | 78,58 | -2,41% | 671.098,00 |
| 03.09.2024 | 81,80 | 82,19 | 80,28 | 80,52 | -2,09% | 409.768,00 |
| 30.08.2024 | 81,96 | 82,49 | 80,92 | 82,24 | 0,75% | 650.289,00 |
| 29.08.2024 | 82,25 | 82,36 | 80,69 | 81,63 | 0,29% | 437.281,00 |
| 28.08.2024 | 82,13 | 82,75 | 80,76 | 81,39 | -0,95% | 469.019,00 |
| 27.08.2024 | 82,59 | 82,69 | 81,68 | 82,17 | -1,00% | 345.963,00 |
| 26.08.2024 | 83,65 | 83,96 | 82,93 | 83,00 | -0,29% | 317.691,00 |
| 23.08.2024 | 81,53 | 83,37 | 81,52 | 83,24 | 2,52% | 226.166,00 |
| 22.08.2024 | 82,00 | 82,51 | 81,14 | 81,19 | -1,01% | 237.245,00 |
| 21.08.2024 | 81,92 | 82,22 | 81,45 | 82,02 | 0,70% | 268.349,00 |
| 20.08.2024 | 80,74 | 81,95 | 80,59 | 81,45 | 0,64% | 417.686,00 |
| 19.08.2024 | 80,76 | 81,45 | 80,71 | 80,93 | 0,53% | 316.341,00 |
| 16.08.2024 | 80,50 | 81,37 | 80,01 | 80,50 | 0,02% | 681.666,00 |
| 15.08.2024 | 80,14 | 81,13 | 79,80 | 80,48 | 1,63% | 459.679,00 |
| 14.08.2024 | 80,13 | 80,27 | 78,60 | 79,19 | -1,20% | 443.743,00 |
| 13.08.2024 | 79,60 | 80,56 | 78,44 | 80,15 | 1,20% | 400.516,00 |
| 12.08.2024 | 80,73 | 80,80 | 79,12 | 79,20 | -1,96% | 389.231,00 |
| 09.08.2024 | 80,44 | 81,45 | 79,50 | 80,78 | 0,54% | 444.525,00 |
| 08.08.2024 | 80,84 | 81,36 | 79,84 | 80,35 | 0,41% | 560.804,00 |
| 07.08.2024 | 81,30 | 81,96 | 79,75 | 80,02 | -0,77% | 562.006,00 |
| 06.08.2024 | 81,62 | 83,41 | 80,61 | 80,64 | -0,97% | 546.042,00 |
| 05.08.2024 | 81,20 | 82,33 | 79,05 | 81,43 | -1,99% | 648.391,00 |
| 02.08.2024 | 83,29 | 83,29 | 81,64 | 83,08 | -1,51% | 819.622,00 |
| 01.08.2024 | 88,42 | 89,25 | 83,92 | 84,35 | -5,17% | 1.052.284,00 |
| 31.07.2024 | 89,54 | 90,22 | 88,64 | 88,95 | -0,20% | 513.459,00 |
| 30.07.2024 | 87,99 | 89,48 | 87,59 | 89,13 | 1,10% | 511.275,00 |
| 29.07.2024 | 87,32 | 88,30 | 86,81 | 88,16 | 0,60% | 466.129,00 |
| 26.07.2024 | 86,78 | 88,11 | 86,46 | 87,63 | 2,30% | 674.835,00 |
| 25.07.2024 | 82,06 | 86,22 | 82,05 | 85,66 | 4,55% | 494.823,00 |
| 24.07.2024 | 83,04 | 83,33 | 81,81 | 81,93 | -1,73% | 608.369,00 |
| 23.07.2024 | 83,91 | 84,33 | 82,93 | 83,37 | -1,02% | 825.757,00 |
| 22.07.2024 | 83,48 | 84,30 | 82,59 | 84,23 | 1,56% | 591.145,00 |
| 19.07.2024 | 84,20 | 84,36 | 81,96 | 82,94 | -1,43% | 1.304.415,00 |
| 18.07.2024 | 84,32 | 86,16 | 84,12 | 84,14 | -1,04% | 875.266,00 |
| 17.07.2024 | 83,76 | 85,48 | 83,57 | 85,02 | 0,90% | 690.199,00 |
| 16.07.2024 | 81,66 | 84,43 | 81,26 | 84,26 | 4,23% | 815.763,00 |
| 15.07.2024 | 79,72 | 81,24 | 79,36 | 80,84 | 1,92% | 487.317,00 |
| 12.07.2024 | 79,32 | 80,28 | 78,60 | 79,32 | 1,63% | 622.053,00 |
| 11.07.2024 | 76,96 | 78,37 | 76,72 | 78,05 | 2,64% | 614.590,00 |
| 10.07.2024 | 75,71 | 76,38 | 75,41 | 76,04 | 0,32% | 596.576,00 |
| 09.07.2024 | 76,56 | 76,57 | 75,40 | 75,80 | -1,93% | 660.714,00 |
| 08.07.2024 | 77,86 | 77,86 | 76,80 | 77,29 | -0,10% | 635.540,00 |
| 05.07.2024 | 78,00 | 78,00 | 76,68 | 77,37 | -1,45% | 858.678,00 |
| 03.07.2024 | 79,91 | 80,23 | 77,75 | 78,51 | -1,89% | 541.366,00 |
| 02.07.2024 | 78,02 | 80,42 | 76,80 | 80,02 | 2,29% | 2.151.078,00 |
| 01.07.2024 | 79,81 | 80,14 | 78,19 | 78,23 | -1,36% | 1.034.872,00 |
| 28.06.2024 | 78,42 | 79,65 | 78,14 | 79,31 | 1,67% | 943.191,00 |
| 27.06.2024 | 78,97 | 79,38 | 77,94 | 78,01 | -1,09% | 568.295,00 |
| 26.06.2024 | 78,10 | 79,25 | 77,90 | 78,87 | -0,93% | 464.226,00 |
| 25.06.2024 | 79,94 | 80,45 | 79,04 | 79,61 | -1,19% | 885.196,00 |
| 24.06.2024 | 79,74 | 81,26 | 79,30 | 80,57 | 1,40% | 465.437,00 |
| 21.06.2024 | 79,08 | 79,48 | 78,08 | 79,46 | 0,79% | 1.516.760,00 |
| 20.06.2024 | 79,01 | 79,70 | 78,54 | 78,84 | -0,77% | 616.304,00 |
| 18.06.2024 | 78,82 | 80,83 | 78,34 | 79,45 | 0,93% | 1.064.100,00 |
| 17.06.2024 | 75,17 | 79,28 | 75,05 | 78,72 | 3,80% | 1.259.070,00 |
| 14.06.2024 | 79,61 | 80,51 | 75,55 | 75,84 | -10,42% | 2.505.836,00 |
| 13.06.2024 | 84,75 | 84,96 | 84,09 | 84,66 | -0,63% | 433.667,00 |
| 12.06.2024 | 84,88 | 85,70 | 83,92 | 85,20 | 2,27% | 521.925,00 |
| 11.06.2024 | 83,74 | 83,93 | 82,58 | 83,31 | -0,86% | 431.224,00 |
| 10.06.2024 | 84,69 | 85,25 | 83,60 | 84,03 | -1,52% | 474.307,00 |
| 07.06.2024 | 84,85 | 86,53 | 84,85 | 85,33 | 0,27% | 483.441,00 |
| 06.06.2024 | 84,58 | 85,13 | 83,57 | 85,10 | 0,19% | 616.092,00 |
| 05.06.2024 | 84,88 | 85,62 | 84,37 | 84,94 | 0,28% | 731.300,00 |
| 04.06.2024 | 85,65 | 85,68 | 84,22 | 84,70 | -1,11% | 369.568,00 |
| 03.06.2024 | 86,23 | 86,30 | 84,75 | 85,65 | -0,29% | 648.158,00 |
| 31.05.2024 | 85,04 | 85,97 | 84,61 | 85,90 | 1,08% | 607.739,00 |
| 30.05.2024 | 85,49 | 85,70 | 84,69 | 84,98 | 0,00% | 517.900,00 |
| 29.05.2024 | 84,04 | 85,38 | 83,77 | 84,98 | -1,42% | 682.617,00 |
| 28.05.2024 | 88,29 | 88,47 | 86,09 | 86,20 | -2,43% | 703.101,00 |
| 24.05.2024 | 89,20 | 89,37 | 88,21 | 88,35 | -0,32% | 510.438,00 |
| 23.05.2024 | 90,82 | 90,82 | 87,85 | 88,63 | -2,73% | 532.167,00 |
| 22.05.2024 | 91,23 | 91,51 | 90,66 | 91,12 | -0,12% | 261.327,00 |
| 21.05.2024 | 92,37 | 92,73 | 91,11 | 91,23 | -1,40% | 350.969,00 |
| 20.05.2024 | 91,05 | 92,77 | 90,83 | 92,53 | 1,51% | 480.309,00 |
| 17.05.2024 | 92,35 | 92,41 | 90,65 | 91,15 | -1,09% | 375.387,00 |
| 16.05.2024 | 93,16 | 93,16 | 92,12 | 92,15 | -1,23% | 299.246,00 |
| 15.05.2024 | 94,19 | 94,31 | 92,85 | 93,30 | -0,54% | 346.673,00 |
| 14.05.2024 | 92,94 | 94,01 | 92,66 | 93,81 | 1,35% | 369.273,00 |
| 13.05.2024 | 93,30 | 93,35 | 92,40 | 92,56 | -0,46% | 274.201,00 |
| 10.05.2024 | 92,25 | 93,13 | 91,76 | 92,99 | 0,85% | 289.008,00 |
| 09.05.2024 | 91,83 | 92,28 | 91,44 | 92,21 | 0,60% | 220.737,00 |
| 08.05.2024 | 91,78 | 92,00 | 91,08 | 91,66 | -0,39% | 366.180,00 |
| 07.05.2024 | 91,78 | 92,45 | 91,65 | 92,02 | 0,55% | 512.719,00 |
| 06.05.2024 | 92,44 | 92,63 | 91,39 | 91,52 | -0,11% | 270.149,00 |
| 03.05.2024 | 91,99 | 92,40 | 91,18 | 91,62 | 0,55% | 289.475,00 |
| 02.05.2024 | 91,46 | 91,46 | 90,67 | 91,12 | 0,18% | 212.855,00 |
| 01.05.2024 | 91,02 | 92,12 | 90,45 | 90,96 | -0,31% | 343.008,00 |
| 30.04.2024 | 92,36 | 92,64 | 91,17 | 91,24 | -1,91% | 399.514,00 |
| 29.04.2024 | 93,66 | 93,78 | 92,71 | 93,02 | -0,21% | 305.916,00 |
| 26.04.2024 | 93,15 | 93,92 | 92,92 | 93,22 | -0,01% | 353.624,00 |
| 25.04.2024 | 92,94 | 93,72 | 92,11 | 93,23 | -0,20% | 244.211,00 |
| 24.04.2024 | 93,28 | 93,70 | 92,44 | 93,42 | 0,17% | 363.737,00 |
| 23.04.2024 | 93,08 | 94,13 | 92,58 | 93,26 | 0,77% | 413.412,00 |