85,590$
-1,26%
Echtzeit-Aktienkurs MSC Industrial Direct Co. Inc.
Bid:
Ask:
Aktienkurse zur MSC Industrial Direct Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 86,67 | 87,23 | 85,42 | 85,59 | -1,26% | 437.064,00 |
| 05.11.2025 | 86,83 | 87,57 | 85,88 | 86,68 | 0,30% | 397.490,00 |
| 04.11.2025 | 85,09 | 87,00 | 85,09 | 86,42 | 1,92% | 706.898,00 |
| 03.11.2025 | 84,14 | 84,83 | 83,17 | 84,79 | -0,14% | 461.263,00 |
| 31.10.2025 | 84,45 | 85,35 | 84,28 | 84,91 | -0,20% | 572.994,00 |
| 30.10.2025 | 83,70 | 85,62 | 83,68 | 85,08 | 1,03% | 551.822,00 |
| 29.10.2025 | 83,94 | 85,09 | 83,10 | 84,21 | -0,12% | 624.146,00 |
| 28.10.2025 | 85,21 | 85,81 | 84,05 | 84,31 | -1,73% | 835.816,00 |
| 27.10.2025 | 88,11 | 88,26 | 85,55 | 85,79 | -2,51% | 873.595,00 |
| 24.10.2025 | 90,89 | 91,37 | 87,30 | 88,00 | -1,93% | 788.691,00 |
| 23.10.2025 | 90,03 | 91,79 | 87,39 | 89,73 | 3,09% | 1.584.643,00 |
| 22.10.2025 | 87,96 | 88,76 | 86,85 | 87,04 | -1,12% | 1.220.004,00 |
| 21.10.2025 | 86,73 | 88,91 | 86,62 | 88,03 | 1,27% | 429.133,00 |
| 20.10.2025 | 86,98 | 87,61 | 86,46 | 86,93 | 1,20% | 551.311,00 |
| 17.10.2025 | 86,27 | 86,46 | 85,04 | 85,90 | 0,55% | 413.753,00 |
| 16.10.2025 | 85,52 | 85,90 | 84,88 | 85,43 | 0,18% | 466.043,00 |
| 15.10.2025 | 86,55 | 87,27 | 84,20 | 85,28 | -1,94% | 915.726,00 |
| 14.10.2025 | 85,01 | 87,56 | 84,46 | 86,97 | 1,34% | 677.778,00 |
| 13.10.2025 | 86,27 | 86,77 | 85,25 | 85,82 | 0,16% | 667.615,00 |
| 10.10.2025 | 88,93 | 89,44 | 85,42 | 85,68 | -3,28% | 448.932,00 |
| 09.10.2025 | 89,64 | 90,07 | 88,43 | 88,59 | -1,05% | 354.024,00 |
| 08.10.2025 | 86,97 | 90,22 | 86,93 | 89,53 | -0,79% | 559.204,00 |
| 07.10.2025 | 91,55 | 92,43 | 89,63 | 90,24 | -2,02% | 375.826,00 |
| 06.10.2025 | 92,15 | 92,85 | 91,72 | 92,10 | 0,14% | 444.093,00 |
| 02.10.2025 | 90,98 | 92,02 | 90,91 | 91,97 | 0,80% | 389.910,00 |
| 01.10.2025 | 91,66 | 92,06 | 90,96 | 91,24 | -0,98% | 390.926,00 |
| 30.09.2025 | 90,88 | 92,41 | 90,27 | 92,14 | 1,43% | 577.661,00 |
| 29.09.2025 | 91,53 | 91,58 | 90,45 | 90,84 | -0,10% | 356.265,00 |
| 26.09.2025 | 89,28 | 90,99 | 89,27 | 90,93 | 1,94% | 488.388,00 |
| 25.09.2025 | 88,43 | 90,52 | 88,43 | 89,20 | 0,31% | 830.312,00 |
| 24.09.2025 | 90,86 | 91,20 | 88,81 | 88,92 | -2,14% | 479.518,00 |
| 23.09.2025 | 91,39 | 92,27 | 90,50 | 90,86 | 0,01% | 378.192,00 |
| 22.09.2025 | 90,69 | 91,22 | 90,18 | 90,85 | -0,15% | 473.494,00 |
| 19.09.2025 | 93,26 | 93,30 | 90,72 | 90,99 | -1,98% | 1.227.214,00 |
| 18.09.2025 | 91,57 | 93,15 | 91,01 | 92,83 | 1,74% | 426.363,00 |
| 17.09.2025 | 91,79 | 93,37 | 90,91 | 91,24 | -0,63% | 400.903,00 |
| 16.09.2025 | 92,64 | 92,64 | 90,67 | 91,82 | -0,05% | 349.194,00 |
| 15.09.2025 | 91,37 | 92,20 | 90,83 | 91,87 | 0,57% | 388.042,00 |
| 12.09.2025 | 91,62 | 92,19 | 91,20 | 91,35 | -1,03% | 343.057,00 |
| 11.09.2025 | 91,73 | 92,76 | 90,82 | 92,30 | 0,76% | 387.816,00 |
| 10.09.2025 | 91,27 | 92,51 | 91,14 | 91,60 | -0,30% | 411.389,00 |
| 09.09.2025 | 92,21 | 92,56 | 91,36 | 91,88 | -1,10% | 520.319,00 |
| 08.09.2025 | 92,31 | 94,31 | 91,78 | 92,90 | 0,68% | 819.666,00 |
| 05.09.2025 | 92,53 | 93,11 | 91,37 | 92,27 | -0,42% | 606.273,00 |
| 04.09.2025 | 90,54 | 92,67 | 90,32 | 92,66 | 2,62% | 490.291,00 |
| 03.09.2025 | 89,02 | 90,35 | 88,60 | 90,29 | 1,20% | 545.947,00 |
| 02.09.2025 | 88,72 | 89,98 | 88,48 | 89,22 | -1,12% | 541.574,00 |
| 29.08.2025 | 91,03 | 91,61 | 89,36 | 90,23 | -0,81% | 468.213,00 |
| 28.08.2025 | 91,90 | 92,00 | 90,38 | 90,97 | -0,81% | 413.073,00 |
| 27.08.2025 | 91,03 | 91,85 | 90,82 | 91,71 | 0,63% | 394.788,00 |
| 26.08.2025 | 90,52 | 91,73 | 90,52 | 91,14 | 0,53% | 649.206,00 |
| 25.08.2025 | 90,32 | 91,00 | 90,21 | 90,66 | -0,19% | 237.358,00 |
| 22.08.2025 | 87,27 | 90,95 | 87,18 | 90,83 | 4,51% | 333.090,00 |
| 21.08.2025 | 87,47 | 87,74 | 86,67 | 86,91 | -0,87% | 291.239,00 |
| 20.08.2025 | 88,98 | 88,98 | 87,37 | 87,67 | -1,56% | 425.265,00 |
| 19.08.2025 | 87,44 | 89,88 | 87,24 | 89,06 | 2,33% | 595.758,00 |
| 18.08.2025 | 86,97 | 87,43 | 86,07 | 87,03 | 0,20% | 326.642,00 |
| 15.08.2025 | 87,99 | 87,99 | 86,56 | 86,86 | -0,82% | 329.959,00 |
| 14.08.2025 | 87,90 | 88,12 | 87,17 | 87,58 | -1,41% | 225.591,00 |
| 13.08.2025 | 86,47 | 88,95 | 86,46 | 88,83 | 2,82% | 286.903,00 |
| 12.08.2025 | 85,05 | 86,53 | 84,89 | 86,39 | 1,76% | 358.737,00 |
| 11.08.2025 | 86,18 | 86,41 | 84,34 | 84,90 | -1,39% | 274.048,00 |
| 08.08.2025 | 86,38 | 86,79 | 85,71 | 86,10 | 0,12% | 342.279,00 |
| 07.08.2025 | 86,14 | 86,49 | 85,27 | 86,00 | 0,44% | 348.029,00 |
| 06.08.2025 | 86,04 | 86,04 | 85,20 | 85,62 | -0,57% | 349.718,00 |
| 05.08.2025 | 85,53 | 86,26 | 85,03 | 86,11 | 0,77% | 320.120,00 |
| 04.08.2025 | 85,64 | 85,99 | 84,95 | 85,45 | 0,31% | 358.618,00 |
| 01.08.2025 | 85,20 | 85,51 | 83,96 | 85,19 | -1,65% | 477.635,00 |
| 31.07.2025 | 86,31 | 87,81 | 86,18 | 86,62 | -0,49% | 607.060,00 |
| 30.07.2025 | 87,71 | 88,23 | 86,21 | 87,05 | -0,27% | 811.471,00 |
| 29.07.2025 | 88,28 | 88,84 | 86,75 | 87,29 | -0,58% | 601.373,00 |
| 28.07.2025 | 87,80 | 88,21 | 86,71 | 87,80 | 0,50% | 457.358,00 |
| 25.07.2025 | 86,86 | 87,41 | 86,20 | 87,36 | 0,34% | 388.919,00 |
| 24.07.2025 | 87,26 | 87,67 | 86,76 | 87,06 | -0,63% | 336.298,00 |
| 23.07.2025 | 87,83 | 88,73 | 87,43 | 87,61 | 0,55% | 572.921,00 |
| 22.07.2025 | 86,29 | 87,59 | 86,09 | 87,13 | 1,35% | 515.091,00 |
| 21.07.2025 | 87,90 | 87,98 | 85,75 | 85,97 | -1,70% | 465.481,00 |
| 18.07.2025 | 87,51 | 87,52 | 86,45 | 87,46 | 0,33% | 755.598,00 |
| 17.07.2025 | 87,13 | 87,29 | 85,90 | 87,17 | 0,74% | 780.258,00 |
| 16.07.2025 | 87,92 | 88,61 | 85,82 | 86,53 | -2,20% | 728.424,00 |
| 15.07.2025 | 90,12 | 90,44 | 88,40 | 88,48 | -1,89% | 641.824,00 |
| 14.07.2025 | 90,27 | 90,87 | 88,88 | 90,18 | -0,22% | 777.272,00 |
| 11.07.2025 | 91,12 | 91,12 | 89,47 | 90,38 | -1,40% | 648.669,00 |
| 10.07.2025 | 90,00 | 92,68 | 90,00 | 91,66 | 1,06% | 1.017.171,00 |
| 09.07.2025 | 90,16 | 90,76 | 89,14 | 90,70 | -0,07% | 714.986,00 |
| 08.07.2025 | 89,15 | 91,73 | 89,15 | 90,76 | 1,54% | 1.040.003,00 |
| 07.07.2025 | 89,43 | 89,67 | 88,29 | 89,38 | -0,66% | 942.299,00 |
| 03.07.2025 | 90,00 | 90,79 | 88,72 | 89,97 | 0,40% | 706.491,00 |
| 02.07.2025 | 90,36 | 90,38 | 88,01 | 89,61 | -0,79% | 1.113.139,00 |
| 01.07.2025 | 89,07 | 90,85 | 83,63 | 90,32 | 6,23% | 2.641.424,00 |
| 30.06.2025 | 85,56 | 85,81 | 84,66 | 85,02 | -0,54% | 1.374.449,00 |
| 27.06.2025 | 85,93 | 85,94 | 84,40 | 85,48 | 0,84% | 1.478.856,00 |
| 26.06.2025 | 82,41 | 84,85 | 82,08 | 84,77 | 3,52% | 663.274,00 |
| 25.06.2025 | 82,20 | 82,34 | 81,57 | 81,89 | -0,39% | 493.998,00 |
| 24.06.2025 | 82,11 | 82,45 | 81,34 | 82,21 | 0,53% | 525.471,00 |
| 23.06.2025 | 80,91 | 81,89 | 80,08 | 81,78 | 0,84% | 468.117,00 |
| 20.06.2025 | 82,90 | 83,09 | 80,17 | 81,10 | -1,21% | 799.594,00 |
| 18.06.2025 | 81,75 | 82,83 | 81,59 | 82,09 | 0,72% | 463.768,00 |
| 17.06.2025 | 81,66 | 83,08 | 81,18 | 81,50 | -0,71% | 356.768,00 |
| 16.06.2025 | 81,75 | 83,16 | 81,75 | 82,08 | 1,32% | 359.486,00 |