76,770$
-0,32%
Echtzeit-Aktienkurs MSC Industrial Direct Co. Inc.
Bid:
Ask:
Aktienkurse zur MSC Industrial Direct Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 76,55 | 77,82 | 76,35 | 76,77 | -0,32% | 1.913.634,00 |
| 19.12.2024 | 79,13 | 79,27 | 76,85 | 77,02 | -1,65% | 480.866,00 |
| 18.12.2024 | 81,40 | 82,01 | 77,95 | 78,31 | -3,73% | 628.861,00 |
| 17.12.2024 | 82,21 | 82,76 | 80,64 | 81,34 | -1,39% | 414.975,00 |
| 16.12.2024 | 82,59 | 83,66 | 81,68 | 82,49 | -0,98% | 589.798,00 |
| 13.12.2024 | 83,06 | 83,32 | 82,01 | 83,31 | 0,23% | 394.254,00 |
| 12.12.2024 | 83,74 | 83,74 | 81,98 | 83,12 | -0,92% | 390.980,00 |
| 11.12.2024 | 85,04 | 85,61 | 83,58 | 83,89 | -0,49% | 646.228,00 |
| 10.12.2024 | 83,36 | 84,93 | 82,19 | 84,30 | 0,37% | 505.197,00 |
| 09.12.2024 | 83,36 | 84,62 | 83,36 | 83,99 | 1,03% | 474.897,00 |
| 06.12.2024 | 84,20 | 84,41 | 82,41 | 83,13 | -0,26% | 409.014,00 |
| 05.12.2024 | 84,25 | 84,62 | 82,76 | 83,35 | -0,38% | 453.539,00 |
| 04.12.2024 | 84,39 | 84,86 | 83,15 | 83,67 | -1,29% | 744.253,00 |
| 03.12.2024 | 85,00 | 85,29 | 84,19 | 84,76 | -0,29% | 455.613,00 |
| 02.12.2024 | 85,88 | 86,27 | 84,91 | 85,01 | -1,01% | 439.804,00 |
| 29.11.2024 | 85,89 | 86,57 | 84,82 | 85,88 | 0,75% | 339.104,00 |
| 27.11.2024 | 86,07 | 86,79 | 85,05 | 85,24 | -0,47% | 304.312,00 |
| 26.11.2024 | 87,00 | 87,00 | 84,88 | 85,64 | -1,59% | 711.396,00 |
| 25.11.2024 | 86,45 | 88,60 | 86,00 | 87,02 | 1,89% | 594.161,00 |
| 22.11.2024 | 84,72 | 85,69 | 84,34 | 85,41 | 5,00% | 472.038,00 |
| 20.11.2024 | 80,47 | 81,48 | 80,04 | 81,34 | 0,88% | 553.108,00 |
| 19.11.2024 | 81,28 | 82,09 | 80,57 | 80,63 | -2,16% | 527.757,00 |
| 18.11.2024 | 83,09 | 83,50 | 82,32 | 82,41 | -0,79% | 511.595,00 |
| 15.11.2024 | 85,48 | 86,07 | 83,01 | 83,07 | -2,79% | 684.575,00 |
| 14.11.2024 | 87,63 | 87,63 | 85,33 | 85,45 | -2,32% | 467.544,00 |
| 13.11.2024 | 88,06 | 89,21 | 87,36 | 87,48 | -2,37% | 706.617,00 |
| 12.11.2024 | 89,78 | 90,12 | 88,68 | 89,60 | -0,64% | 656.477,00 |
| 11.11.2024 | 89,58 | 90,81 | 89,58 | 90,18 | 1,35% | 831.087,00 |
| 08.11.2024 | 88,03 | 89,37 | 87,77 | 88,98 | 0,45% | 671.006,00 |
| 07.11.2024 | 88,25 | 89,84 | 88,25 | 88,58 | -0,24% | 658.853,00 |
| 06.11.2024 | 87,00 | 89,54 | 86,50 | 88,79 | 8,20% | 1.388.845,00 |
| 05.11.2024 | 80,19 | 82,17 | 80,19 | 82,06 | 1,91% | 418.658,00 |
| 04.11.2024 | 80,46 | 81,31 | 80,36 | 80,52 | -0,22% | 545.172,00 |
| 01.11.2024 | 79,69 | 81,40 | 79,51 | 80,70 | 2,06% | 516.338,00 |
| 31.10.2024 | 82,47 | 82,62 | 78,99 | 79,07 | -3,67% | 838.799,00 |
| 30.10.2024 | 82,24 | 83,06 | 81,56 | 82,08 | -0,41% | 610.236,00 |
| 29.10.2024 | 80,44 | 83,08 | 80,09 | 82,42 | 1,64% | 896.334,00 |
| 28.10.2024 | 79,40 | 81,16 | 79,25 | 81,09 | 3,08% | 649.594,00 |
| 25.10.2024 | 77,47 | 79,99 | 77,47 | 78,67 | 1,13% | 1.166.773,00 |
| 24.10.2024 | 78,00 | 79,00 | 75,91 | 77,79 | -3,77% | 2.054.921,00 |
| 23.10.2024 | 80,38 | 81,18 | 80,15 | 80,84 | 0,34% | 1.100.347,00 |
| 22.10.2024 | 82,12 | 82,12 | 80,55 | 80,57 | -2,23% | 526.473,00 |
| 21.10.2024 | 84,24 | 84,24 | 82,28 | 82,41 | -2,15% | 369.434,00 |
| 18.10.2024 | 84,51 | 84,94 | 83,71 | 84,22 | 0,19% | 644.718,00 |
| 17.10.2024 | 82,13 | 84,24 | 82,13 | 84,06 | 1,67% | 515.079,00 |
| 16.10.2024 | 84,26 | 84,73 | 82,37 | 82,68 | 0,34% | 682.502,00 |
| 15.10.2024 | 82,56 | 83,92 | 82,33 | 82,40 | -0,72% | 481.721,00 |
| 14.10.2024 | 83,32 | 83,32 | 82,28 | 83,00 | -0,44% | 423.404,00 |
| 11.10.2024 | 82,27 | 84,30 | 81,91 | 83,37 | 2,55% | 665.260,00 |
| 10.10.2024 | 80,82 | 81,78 | 80,68 | 81,30 | -0,04% | 604.134,00 |
| 09.10.2024 | 80,53 | 81,84 | 80,15 | 81,33 | 1,41% | 733.877,00 |
| 08.10.2024 | 81,75 | 81,75 | 80,15 | 80,20 | -2,49% | 501.299,00 |
| 07.10.2024 | 82,74 | 83,15 | 82,06 | 82,25 | -1,38% | 372.472,00 |
| 04.10.2024 | 84,49 | 84,84 | 83,05 | 83,40 | -0,13% | 383.352,00 |
| 03.10.2024 | 83,78 | 84,29 | 82,82 | 83,51 | -0,85% | 637.436,00 |
| 02.10.2024 | 84,56 | 85,26 | 84,11 | 84,23 | -0,87% | 348.934,00 |
| 01.10.2024 | 86,08 | 86,08 | 84,09 | 84,97 | -1,27% | 400.270,00 |
| 30.09.2024 | 86,28 | 86,82 | 84,96 | 86,06 | -1,18% | 614.692,00 |
| 27.09.2024 | 87,19 | 88,70 | 86,76 | 87,09 | 0,96% | 470.182,00 |
| 26.09.2024 | 84,80 | 86,63 | 84,80 | 86,26 | 3,01% | 420.426,00 |
| 25.09.2024 | 86,41 | 86,46 | 83,67 | 83,74 | -2,68% | 436.226,00 |
| 24.09.2024 | 85,56 | 86,40 | 85,09 | 86,05 | 0,84% | 475.657,00 |
| 23.09.2024 | 83,92 | 85,38 | 83,68 | 85,33 | 1,75% | 610.638,00 |
| 20.09.2024 | 85,62 | 85,63 | 83,66 | 83,86 | -2,68% | 1.720.099,00 |
| 19.09.2024 | 83,62 | 86,48 | 82,55 | 86,17 | 5,15% | 1.102.502,00 |
| 18.09.2024 | 82,18 | 83,73 | 81,79 | 81,95 | 0,09% | 459.739,00 |
| 17.09.2024 | 81,63 | 82,51 | 81,16 | 81,88 | 1,00% | 368.528,00 |
| 16.09.2024 | 80,14 | 81,33 | 80,00 | 81,07 | 2,00% | 369.870,00 |
| 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 |