83,619$
0,03%
Echtzeit-Aktienkurs MSC Industrial Direct Co. Inc.
Bid:
Ask:
Aktienkurse zur MSC Industrial Direct Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 83,90 | 84,05 | 82,30 | 83,59 | -0,76% | 631.009,00 |
| 26.01.2026 | 86,02 | 86,03 | 84,02 | 84,23 | -1,80% | 636.562,00 |
| 23.01.2026 | 87,75 | 87,75 | 85,03 | 85,77 | -2,31% | 447.378,00 |
| 22.01.2026 | 87,00 | 88,01 | 87,00 | 87,80 | 0,49% | 496.332,00 |
| 21.01.2026 | 86,10 | 87,95 | 85,96 | 87,37 | 2,10% | 522.480,00 |
| 20.01.2026 | 83,65 | 85,88 | 83,09 | 85,57 | 1,76% | 661.318,00 |
| 19.01.2026 | 84,06 | 84,14 | 83,97 | 84,09 | -0,79% | - |
| 16.01.2026 | 85,38 | 85,81 | 84,24 | 84,76 | -1,59% | 941.674,00 |
| 15.01.2026 | 85,01 | 87,57 | 84,77 | 86,13 | 1,72% | 865.812,00 |
| 14.01.2026 | 82,99 | 85,00 | 82,99 | 84,67 | 0,58% | 679.622,00 |
| 13.01.2026 | 83,90 | 84,74 | 83,65 | 84,18 | 0,68% | 751.723,00 |
| 12.01.2026 | 84,31 | 84,64 | 83,38 | 83,61 | -0,97% | 913.944,00 |
| 09.01.2026 | 84,21 | 85,36 | 83,48 | 84,43 | 0,61% | 672.438,00 |
| 08.01.2026 | 80,82 | 84,42 | 80,42 | 83,92 | 3,50% | 1.425.447,00 |
| 07.01.2026 | 82,36 | 84,85 | 78,80 | 81,08 | -4,54% | 2.626.006,00 |
| 06.01.2026 | 85,46 | 86,42 | 83,85 | 84,94 | -1,48% | 1.390.251,00 |
| 05.01.2026 | 85,76 | 88,54 | 85,58 | 86,22 | 0,44% | 932.412,00 |
| 02.01.2026 | 83,16 | 86,32 | 83,16 | 85,84 | 2,07% | 714.775,00 |
| 31.12.2025 | 86,10 | 86,10 | 84,06 | 84,10 | -2,42% | 449.853,00 |
| 30.12.2025 | 86,54 | 87,00 | 86,05 | 86,19 | -0,58% | 407.494,00 |
| 29.12.2025 | 87,50 | 87,84 | 86,37 | 86,69 | -0,84% | 309.597,00 |
| 26.12.2025 | 87,04 | 87,56 | 86,81 | 87,42 | 0,45% | 268.078,00 |
| 24.12.2025 | 87,00 | 87,32 | 86,56 | 87,03 | 0,03% | 190.317,00 |
| 23.12.2025 | 87,34 | 87,56 | 86,84 | 87,00 | -0,18% | 375.032,00 |
| 22.12.2025 | 86,55 | 87,24 | 86,19 | 87,16 | 0,90% | 375.803,00 |
| 19.12.2025 | 85,91 | 86,90 | 85,91 | 86,38 | 0,15% | 1.035.511,00 |
| 18.12.2025 | 86,13 | 86,54 | 85,37 | 86,25 | 0,17% | 650.121,00 |
| 17.12.2025 | 85,77 | 86,99 | 85,11 | 86,10 | 0,40% | 442.821,00 |
| 16.12.2025 | 85,52 | 86,34 | 84,99 | 85,76 | 0,02% | 572.229,00 |
| 15.12.2025 | 87,01 | 87,20 | 85,14 | 85,74 | -1,15% | 537.334,00 |
| 12.12.2025 | 88,14 | 88,64 | 85,63 | 86,74 | 0,16% | 618.674,00 |
| 11.12.2025 | 84,20 | 86,63 | 84,20 | 86,60 | 2,74% | 725.242,00 |
| 10.12.2025 | 81,72 | 84,76 | 81,18 | 84,29 | 3,88% | 829.429,00 |
| 09.12.2025 | 81,88 | 83,23 | 81,04 | 81,14 | -0,96% | 566.973,00 |
| 08.12.2025 | 82,80 | 83,09 | 81,75 | 81,93 | -1,21% | 521.534,00 |
| 05.12.2025 | 82,18 | 83,21 | 81,63 | 82,93 | 0,59% | 491.373,00 |
| 04.12.2025 | 82,35 | 83,42 | 81,89 | 82,44 | -0,46% | 780.372,00 |
| 03.12.2025 | 85,81 | 86,25 | 81,74 | 82,82 | -3,50% | 1.152.840,00 |
| 02.12.2025 | 86,39 | 86,55 | 85,23 | 85,82 | -0,39% | 541.712,00 |
| 01.12.2025 | 87,78 | 88,13 | 84,75 | 86,16 | -3,15% | 945.328,00 |
| 28.11.2025 | 89,28 | 89,76 | 88,62 | 88,96 | -0,43% | 144.448,00 |
| 26.11.2025 | 87,86 | 89,92 | 87,86 | 89,34 | 1,05% | 366.381,00 |
| 25.11.2025 | 87,51 | 88,60 | 87,03 | 88,41 | 1,63% | 390.794,00 |
| 24.11.2025 | 87,69 | 88,00 | 86,61 | 86,99 | -1,26% | 725.747,00 |
| 21.11.2025 | 84,38 | 88,35 | 83,58 | 88,10 | 5,50% | 1.017.538,00 |
| 20.11.2025 | 85,32 | 85,77 | 82,99 | 83,51 | -1,47% | 470.985,00 |
| 19.11.2025 | 85,78 | 85,78 | 84,13 | 84,76 | -0,40% | 568.862,00 |
| 18.11.2025 | 85,29 | 86,82 | 84,67 | 85,10 | -0,77% | 1.104.850,00 |
| 17.11.2025 | 88,14 | 88,72 | 84,75 | 85,76 | -1,02% | 806.931,00 |
| 14.11.2025 | 89,04 | 89,40 | 86,43 | 86,64 | -3,37% | 809.478,00 |
| 13.11.2025 | 89,52 | 90,85 | 89,30 | 89,66 | 0,25% | 842.702,00 |
| 12.11.2025 | 88,43 | 90,00 | 88,43 | 89,44 | 0,19% | 714.955,00 |
| 11.11.2025 | 89,18 | 90,00 | 88,31 | 89,27 | 1,05% | 569.950,00 |
| 10.11.2025 | 88,57 | 89,61 | 87,58 | 88,34 | 0,35% | 571.928,00 |
| 07.11.2025 | 85,55 | 88,09 | 85,41 | 88,03 | 2,85% | 626.386,00 |
| 06.11.2025 | 86,67 | 87,23 | 85,42 | 85,59 | -1,26% | 437.156,00 |
| 05.11.2025 | 86,83 | 87,57 | 85,88 | 86,68 | 0,30% | 397.531,00 |
| 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% | 467.189,00 |
| 31.10.2025 | 84,84 | 85,35 | 84,28 | 84,91 | -0,20% | 572.998,00 |
| 30.10.2025 | 83,68 | 85,62 | 83,68 | 85,08 | 1,03% | 552.026,00 |
| 29.10.2025 | 83,83 | 85,09 | 83,10 | 84,21 | -0,12% | 747.501,00 |
| 28.10.2025 | 85,50 | 85,81 | 84,05 | 84,31 | -1,73% | 835.827,00 |
| 27.10.2025 | 88,01 | 88,26 | 85,55 | 85,79 | -2,51% | 874.176,00 |
| 24.10.2025 | 91,36 | 91,37 | 87,30 | 88,00 | -1,99% | 790.188,00 |
| 23.10.2025 | 88,56 | 91,47 | 88,05 | 89,79 | 3,16% | 1.585.732,00 |
| 22.10.2025 | 88,12 | 88,76 | 86,85 | 87,04 | -1,12% | 1.220.005,00 |
| 21.10.2025 | 86,62 | 88,91 | 86,62 | 88,03 | 1,27% | 429.133,00 |
| 20.10.2025 | 86,46 | 87,61 | 86,46 | 86,93 | 1,28% | 553.063,00 |
| 17.10.2025 | 85,35 | 86,33 | 85,06 | 85,83 | 0,47% | - |
| 16.10.2025 | 85,52 | 85,90 | 84,88 | 85,43 | 0,18% | 466.043,00 |
| 15.10.2025 | 87,27 | 87,27 | 84,20 | 85,28 | -1,94% | 939.000,00 |
| 14.10.2025 | 84,75 | 87,56 | 84,46 | 86,97 | 1,34% | 677.778,00 |
| 13.10.2025 | 85,99 | 86,77 | 85,25 | 85,82 | 0,16% | 667.615,00 |
| 10.10.2025 | 89,11 | 89,44 | 85,42 | 85,68 | -3,28% | 449.206,00 |
| 09.10.2025 | 89,71 | 90,07 | 88,43 | 88,59 | -1,05% | 354.229,00 |
| 08.10.2025 | 87,63 | 90,22 | 86,93 | 89,53 | -0,79% | 559.324,00 |
| 07.10.2025 | 92,22 | 92,43 | 89,63 | 90,24 | -2,02% | 376.027,00 |
| 06.10.2025 | 92,17 | 92,85 | 91,72 | 92,10 | 0,12% | 466.507,00 |
| 03.10.2025 | 91,98 | 92,93 | 91,25 | 91,99 | 0,02% | 523.676,00 |
| 02.10.2025 | 91,03 | 92,02 | 90,91 | 91,97 | 0,80% | 389.910,00 |
| 01.10.2025 | 91,46 | 92,06 | 90,96 | 91,24 | -0,98% | 435.547,00 |
| 30.09.2025 | 90,86 | 92,41 | 90,27 | 92,14 | 1,43% | 577.671,00 |
| 29.09.2025 | 91,58 | 91,58 | 90,45 | 90,84 | -0,10% | 357.839,00 |
| 26.09.2025 | 89,28 | 90,99 | 89,27 | 90,93 | 1,94% | 488.449,00 |
| 25.09.2025 | 88,72 | 90,52 | 88,43 | 89,20 | 0,31% | 830.443,00 |
| 24.09.2025 | 90,78 | 91,20 | 88,81 | 88,92 | -2,14% | 538.226,00 |
| 23.09.2025 | 91,34 | 92,27 | 90,50 | 90,86 | 0,01% | 378.194,00 |
| 22.09.2025 | 90,78 | 91,22 | 90,18 | 90,85 | -0,15% | 626.728,00 |
| 19.09.2025 | 93,00 | 93,30 | 90,72 | 90,99 | -1,98% | 1.231.738,00 |
| 18.09.2025 | 91,46 | 93,15 | 91,01 | 92,83 | 1,74% | 426.363,00 |
| 17.09.2025 | 92,39 | 93,37 | 90,91 | 91,24 | -0,63% | 400.903,00 |
| 16.09.2025 | 92,19 | 92,64 | 90,67 | 91,82 | -0,05% | 349.194,00 |
| 15.09.2025 | 91,59 | 92,20 | 90,83 | 91,87 | 0,57% | 388.042,00 |
| 12.09.2025 | 92,14 | 92,19 | 91,20 | 91,35 | -1,03% | 343.057,00 |
| 11.09.2025 | 91,60 | 92,76 | 90,82 | 92,30 | 0,76% | 387.816,00 |
| 10.09.2025 | 91,27 | 92,51 | 91,14 | 91,60 | -0,30% | 411.438,00 |
| 09.09.2025 | 92,36 | 92,56 | 91,36 | 91,88 | -1,10% | 520.319,00 |
| 08.09.2025 | 92,49 | 94,31 | 91,78 | 92,90 | 0,68% | 819.666,00 |
| 05.09.2025 | 92,76 | 93,11 | 91,37 | 92,27 | -0,42% | 606.372,00 |