81,160$
0,81%
Echtzeit-Aktienkurs MSC Industrial Direct Co. Inc.
Bid:
Ask:
Aktienkurse zur MSC Industrial Direct Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 81,78 | 81,97 | 80,83 | 81,16 | 0,81% | 364.181,00 |
| 05.06.2025 | 80,42 | 80,76 | 79,66 | 80,51 | -0,05% | 279.773,00 |
| 04.06.2025 | 81,71 | 81,73 | 80,39 | 80,55 | -1,13% | 248.051,00 |
| 03.06.2025 | 80,12 | 81,61 | 79,78 | 81,47 | 1,84% | 359.278,00 |
| 02.06.2025 | 80,65 | 80,98 | 79,07 | 80,00 | -1,48% | 370.199,00 |
| 30.05.2025 | 81,28 | 82,01 | 81,05 | 81,20 | -0,96% | 458.101,00 |
| 29.05.2025 | 82,97 | 83,18 | 80,45 | 81,99 | -1,18% | 619.666,00 |
| 28.05.2025 | 83,76 | 84,25 | 82,76 | 82,97 | -1,00% | 449.447,00 |
| 27.05.2025 | 80,73 | 83,94 | 79,65 | 83,81 | 6,52% | 884.582,00 |
| 23.05.2025 | 77,79 | 78,87 | 77,78 | 78,68 | -0,48% | 353.418,00 |
| 22.05.2025 | 78,75 | 79,52 | 77,99 | 79,06 | 0,06% | 323.929,00 |
| 21.05.2025 | 80,53 | 80,80 | 78,90 | 79,01 | -2,71% | 333.057,00 |
| 20.05.2025 | 81,72 | 82,29 | 81,08 | 81,21 | -0,85% | 372.634,00 |
| 19.05.2025 | 80,60 | 82,07 | 80,40 | 81,91 | 0,55% | 525.689,00 |
| 16.05.2025 | 79,99 | 81,59 | 79,71 | 81,46 | 2,00% | 582.130,00 |
| 15.05.2025 | 79,11 | 80,00 | 78,67 | 79,86 | 1,00% | 310.904,00 |
| 14.05.2025 | 78,99 | 79,72 | 78,34 | 79,07 | 0,05% | 379.719,00 |
| 13.05.2025 | 79,40 | 79,81 | 78,73 | 79,03 | 0,25% | 385.928,00 |
| 12.05.2025 | 79,20 | 79,61 | 77,72 | 78,83 | 3,44% | 321.131,00 |
| 09.05.2025 | 76,14 | 76,42 | 75,37 | 76,21 | 0,25% | 311.798,00 |
| 08.05.2025 | 75,80 | 77,13 | 75,57 | 76,02 | 1,41% | 392.466,00 |
| 07.05.2025 | 76,13 | 76,25 | 74,30 | 74,96 | -0,61% | 350.657,00 |
| 06.05.2025 | 76,44 | 76,58 | 75,12 | 75,42 | -2,38% | 391.106,00 |
| 05.05.2025 | 76,89 | 78,22 | 76,89 | 77,26 | -0,50% | 209.069,00 |
| 02.05.2025 | 76,80 | 78,08 | 76,17 | 77,65 | 2,32% | 371.446,00 |
| 01.05.2025 | 76,35 | 77,18 | 75,71 | 75,89 | -0,77% | 321.206,00 |
| 30.04.2025 | 76,29 | 76,76 | 74,79 | 76,48 | -0,66% | 653.585,00 |
| 29.04.2025 | 76,81 | 77,34 | 76,17 | 76,99 | -0,10% | 506.067,00 |
| 28.04.2025 | 77,73 | 78,43 | 75,98 | 77,07 | -0,72% | 298.475,00 |
| 25.04.2025 | 77,54 | 78,02 | 77,11 | 77,63 | -0,47% | 300.500,00 |
| 24.04.2025 | 76,24 | 78,10 | 75,78 | 78,00 | 2,32% | 529.521,00 |
| 23.04.2025 | 77,67 | 78,50 | 75,76 | 76,23 | 0,22% | 645.275,00 |
| 22.04.2025 | 77,06 | 77,54 | 75,33 | 76,06 | 0,17% | 864.724,00 |
| 21.04.2025 | 76,60 | 77,09 | 75,48 | 75,93 | -1,79% | 550.984,00 |
| 17.04.2025 | 75,82 | 77,55 | 75,59 | 77,31 | 1,94% | 545.589,00 |
| 16.04.2025 | 76,93 | 76,99 | 74,89 | 75,84 | -1,56% | 584.182,00 |
| 15.04.2025 | 76,98 | 78,99 | 76,55 | 77,04 | -1,21% | 550.263,00 |
| 14.04.2025 | 77,58 | 78,49 | 76,86 | 77,98 | 0,35% | 777.160,00 |
| 11.04.2025 | 75,97 | 77,88 | 74,08 | 77,71 | 2,63% | 1.122.834,00 |
| 10.04.2025 | 75,02 | 76,19 | 73,09 | 75,72 | 0,72% | 724.529,00 |
| 09.04.2025 | 68,56 | 75,42 | 68,11 | 75,18 | 7,14% | 724.486,00 |
| 08.04.2025 | 72,40 | 74,01 | 69,52 | 70,17 | 0,03% | 952.542,00 |
| 07.04.2025 | 69,20 | 73,12 | 68,10 | 70,15 | -1,50% | 1.201.849,00 |
| 04.04.2025 | 73,14 | 73,15 | 70,13 | 71,22 | -5,24% | 986.315,00 |
| 03.04.2025 | 77,09 | 77,35 | 72,73 | 75,16 | -5,20% | 1.376.827,00 |
| 02.04.2025 | 77,35 | 79,57 | 76,76 | 79,28 | 1,88% | 987.163,00 |
| 01.04.2025 | 77,46 | 78,43 | 76,80 | 77,82 | 0,19% | 665.156,00 |
| 31.03.2025 | 77,32 | 78,48 | 76,02 | 77,67 | -0,03% | 570.933,00 |
| 28.03.2025 | 80,15 | 80,45 | 77,45 | 77,69 | -3,47% | 578.168,00 |
| 27.03.2025 | 79,91 | 80,76 | 79,16 | 80,48 | 0,78% | 578.932,00 |
| 26.03.2025 | 79,66 | 80,65 | 79,37 | 79,86 | 0,90% | 590.643,00 |
| 25.03.2025 | 80,20 | 80,58 | 78,68 | 79,15 | -1,19% | 487.137,00 |
| 24.03.2025 | 79,00 | 80,13 | 78,71 | 80,10 | 3,30% | 554.203,00 |
| 21.03.2025 | 77,34 | 77,91 | 76,93 | 77,54 | -0,83% | 1.990.733,00 |
| 20.03.2025 | 78,21 | 79,66 | 78,07 | 78,19 | -1,23% | 526.987,00 |
| 19.03.2025 | 78,18 | 79,36 | 78,01 | 79,16 | 1,50% | 397.753,00 |
| 18.03.2025 | 76,97 | 78,65 | 76,63 | 77,99 | 0,63% | 443.124,00 |
| 17.03.2025 | 76,83 | 78,36 | 76,83 | 77,50 | 0,65% | 470.171,00 |
| 14.03.2025 | 75,12 | 77,22 | 74,94 | 77,00 | 3,43% | 468.569,00 |
| 13.03.2025 | 76,06 | 76,56 | 74,32 | 74,45 | -2,26% | 562.380,00 |
| 12.03.2025 | 78,57 | 78,78 | 75,79 | 76,17 | -2,96% | 489.668,00 |
| 11.03.2025 | 80,87 | 80,98 | 77,94 | 78,49 | -2,73% | 398.978,00 |
| 10.03.2025 | 81,42 | 84,18 | 80,62 | 80,69 | -1,84% | 523.174,00 |
| 07.03.2025 | 79,93 | 82,74 | 79,69 | 82,20 | 2,51% | 632.953,00 |
| 06.03.2025 | 77,30 | 80,55 | 77,14 | 80,19 | 3,10% | 473.758,00 |
| 05.03.2025 | 77,44 | 78,61 | 76,46 | 77,78 | 0,97% | 433.318,00 |
| 04.03.2025 | 77,67 | 79,21 | 76,49 | 77,03 | -1,70% | 709.270,00 |
| 03.03.2025 | 81,00 | 81,39 | 78,18 | 78,36 | -2,49% | 579.779,00 |
| 28.02.2025 | 79,61 | 80,51 | 78,85 | 80,36 | 1,07% | 517.326,00 |
| 27.02.2025 | 77,76 | 79,56 | 77,75 | 79,51 | 1,66% | 423.966,00 |
| 26.02.2025 | 78,57 | 79,25 | 78,04 | 78,21 | -0,28% | 324.551,00 |
| 25.02.2025 | 79,24 | 80,04 | 77,87 | 78,43 | -0,82% | 503.609,00 |
| 24.02.2025 | 80,18 | 80,74 | 78,99 | 79,08 | -2,02% | 410.185,00 |
| 21.02.2025 | 83,45 | 83,67 | 80,11 | 80,71 | -2,81% | 1.210.028,00 |
| 20.02.2025 | 82,19 | 83,31 | 81,15 | 83,04 | 0,37% | 488.295,00 |
| 19.02.2025 | 82,00 | 82,94 | 81,73 | 82,73 | 0,32% | 372.839,00 |
| 18.02.2025 | 81,50 | 82,89 | 81,19 | 82,47 | 1,25% | 263.392,00 |
| 14.02.2025 | 82,31 | 83,00 | 80,49 | 81,45 | -0,65% | 480.956,00 |
| 13.02.2025 | 81,28 | 82,31 | 81,18 | 81,98 | 1,15% | 320.672,00 |
| 12.02.2025 | 80,20 | 81,40 | 80,16 | 81,05 | -0,25% | 338.803,00 |
| 11.02.2025 | 80,15 | 81,92 | 80,04 | 81,25 | 0,86% | 306.457,00 |
| 10.02.2025 | 80,78 | 80,96 | 79,69 | 80,56 | 0,42% | 441.751,00 |
| 07.02.2025 | 80,79 | 80,79 | 80,00 | 80,22 | -0,62% | 373.907,00 |
| 06.02.2025 | 80,56 | 81,06 | 80,02 | 80,72 | 0,19% | 516.593,00 |
| 05.02.2025 | 80,34 | 80,69 | 79,18 | 80,57 | 0,16% | 475.946,00 |
| 04.02.2025 | 79,91 | 80,58 | 79,50 | 80,44 | 1,42% | 551.816,00 |
| 03.02.2025 | 78,79 | 80,28 | 78,46 | 79,31 | -1,37% | 433.430,00 |
| 31.01.2025 | 81,88 | 81,88 | 79,96 | 80,41 | -1,81% | 694.662,00 |
| 30.01.2025 | 82,06 | 82,64 | 81,39 | 81,89 | 0,63% | 339.235,00 |
| 29.01.2025 | 82,57 | 82,82 | 81,36 | 81,38 | -1,26% | 414.662,00 |
| 28.01.2025 | 82,84 | 82,96 | 81,93 | 82,42 | -0,79% | 399.311,00 |
| 27.01.2025 | 83,02 | 83,45 | 82,31 | 83,08 | 0,23% | 349.948,00 |
| 24.01.2025 | 82,33 | 83,07 | 82,30 | 82,89 | 0,51% | 467.859,00 |
| 23.01.2025 | 83,03 | 83,09 | 81,64 | 82,47 | -0,48% | 892.068,00 |
| 22.01.2025 | 82,71 | 83,76 | 82,14 | 82,87 | 0,13% | 539.329,00 |
| 21.01.2025 | 82,33 | 83,91 | 82,28 | 82,76 | 1,20% | 371.378,00 |
| 17.01.2025 | 81,37 | 82,50 | 81,00 | 81,78 | 0,57% | 1.061.743,00 |
| 16.01.2025 | 81,07 | 82,29 | 80,60 | 81,32 | 1,59% | 660.445,00 |
| 15.01.2025 | 82,73 | 82,93 | 79,99 | 80,05 | -2,43% | 657.211,00 |
| 14.01.2025 | 83,17 | 83,45 | 80,78 | 82,04 | -0,63% | 815.305,00 |