91,109$
-1,85%
Echtzeit-Aktienkurs MSC Industrial Direct Co. Inc.
Bid:
Ask:
Aktienkurse zur MSC Industrial Direct Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 93,00 | 93,30 | 90,72 | 90,99 | -1,98% | 1.231.738,00 |
| 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 | 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 | 92,31 | 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 |
| 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% | 413.173,00 |
| 27.08.2025 | 91,03 | 91,85 | 90,82 | 91,71 | 0,63% | 395.001,00 |
| 26.08.2025 | 90,52 | 91,73 | 90,52 | 91,14 | 0,53% | 649.287,00 |
| 25.08.2025 | 90,32 | 91,00 | 90,21 | 90,66 | -0,19% | 237.358,00 |
| 22.08.2025 | 87,18 | 90,95 | 87,18 | 90,83 | 4,51% | 333.090,00 |
| 21.08.2025 | 87,47 | 87,74 | 86,67 | 86,91 | -0,87% | 291.457,00 |
| 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 | 87,79 | 87,99 | 86,56 | 86,86 | -0,82% | 329.973,00 |
| 14.08.2025 | 87,90 | 88,12 | 87,17 | 87,58 | -1,41% | 225.598,00 |
| 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% | 383.180,00 |
| 11.08.2025 | 86,18 | 86,41 | 84,34 | 84,90 | -1,39% | 274.048,00 |
| 08.08.2025 | 86,51 | 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% | 349.720,00 |
| 05.08.2025 | 85,53 | 86,26 | 85,03 | 86,11 | 0,77% | 320.398,00 |
| 04.08.2025 | 85,64 | 85,99 | 84,95 | 85,45 | 0,31% | 358.618,00 |
| 01.08.2025 | 85,00 | 85,51 | 83,96 | 85,19 | -1,65% | 477.635,00 |
| 31.07.2025 | 86,31 | 87,81 | 86,18 | 86,62 | -0,49% | 607.804,00 |
| 30.07.2025 | 87,71 | 88,23 | 86,21 | 87,05 | -0,27% | 811.477,00 |
| 29.07.2025 | 88,28 | 88,84 | 86,75 | 87,29 | -0,58% | 601.374,00 |
| 28.07.2025 | 87,80 | 88,21 | 86,71 | 87,80 | 0,50% | 457.360,00 |
| 25.07.2025 | 87,23 | 87,41 | 86,20 | 87,36 | 0,34% | 388.920,00 |
| 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% | 515.092,00 |
| 21.07.2025 | 87,90 | 87,98 | 85,75 | 85,97 | -1,70% | 469.545,00 |
| 18.07.2025 | 87,50 | 87,52 | 86,45 | 87,46 | 0,33% | 756.010,00 |
| 17.07.2025 | 87,13 | 87,29 | 85,90 | 87,17 | 0,74% | 780.287,00 |
| 16.07.2025 | 87,92 | 88,61 | 85,82 | 86,53 | -2,20% | 728.442,00 |
| 15.07.2025 | 90,12 | 90,44 | 88,40 | 88,48 | -1,89% | 641.860,00 |
| 14.07.2025 | 90,27 | 90,87 | 88,88 | 90,18 | -0,22% | 777.275,00 |
| 11.07.2025 | 90,88 | 91,12 | 89,47 | 90,38 | -1,40% | 648.680,00 |
| 10.07.2025 | 90,00 | 92,68 | 90,00 | 91,66 | 1,06% | 1.017.390,00 |
| 09.07.2025 | 90,16 | 90,76 | 89,14 | 90,70 | -0,07% | 714.997,00 |
| 08.07.2025 | 89,15 | 91,73 | 89,15 | 90,76 | 1,54% | 1.040.005,00 |
| 07.07.2025 | 89,43 | 89,67 | 88,29 | 89,38 | -0,66% | 949.340,00 |
| 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% | 1.124.969,00 |
| 01.07.2025 | 89,07 | 90,85 | 83,63 | 90,32 | 6,23% | 2.756.475,00 |
| 30.06.2025 | 85,56 | 85,81 | 84,66 | 85,02 | -0,54% | 1.379.048,00 |
| 27.06.2025 | 85,50 | 85,94 | 84,40 | 85,48 | 0,84% | 1.482.868,00 |
| 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% | 512.518,00 |
| 24.06.2025 | 82,11 | 82,45 | 81,34 | 82,21 | 0,53% | 534.190,00 |
| 23.06.2025 | 80,91 | 81,89 | 80,08 | 81,78 | 0,84% | 477.389,00 |
| 20.06.2025 | 82,90 | 83,09 | 80,17 | 81,10 | -1,21% | 799.930,00 |
| 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 |
| 13.06.2025 | 81,13 | 81,96 | 80,80 | 81,01 | -1,18% | 216.990,00 |
| 12.06.2025 | 80,94 | 82,04 | 80,60 | 81,98 | -0,23% | 276.898,00 |
| 11.06.2025 | 83,07 | 83,36 | 81,93 | 82,17 | -0,88% | 381.213,00 |
| 10.06.2025 | 81,90 | 82,99 | 81,69 | 82,90 | 1,49% | 290.212,00 |
| 09.06.2025 | 81,57 | 82,35 | 81,14 | 81,68 | 0,64% | 398.640,00 |
| 06.06.2025 | 81,97 | 81,97 | 80,83 | 81,16 | 0,81% | 364.294,00 |
| 05.06.2025 | 80,42 | 80,76 | 79,66 | 80,51 | -0,05% | 279.774,00 |
| 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% | 359.288,00 |
| 02.06.2025 | 80,65 | 80,98 | 79,07 | 80,00 | -1,48% | 370.199,00 |
| 30.05.2025 | 81,77 | 82,01 | 81,05 | 81,20 | -0,96% | 461.112,00 |
| 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% | 884.917,00 |
| 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% | 333.247,00 |
| 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 | 80,09 | 81,59 | 79,71 | 81,46 | 2,00% | 582.130,00 |
| 15.05.2025 | 79,11 | 80,00 | 78,67 | 79,86 | 1,00% | 311.157,00 |
| 14.05.2025 | 78,99 | 79,72 | 78,34 | 79,07 | 0,05% | 379.722,00 |
| 13.05.2025 | 79,40 | 79,81 | 78,73 | 79,03 | 0,25% | 386.233,00 |
| 12.05.2025 | 79,20 | 79,61 | 77,72 | 78,83 | 3,44% | 327.602,00 |
| 09.05.2025 | 76,42 | 76,42 | 75,37 | 76,21 | 0,25% | 311.813,00 |
| 08.05.2025 | 75,80 | 77,13 | 75,57 | 76,02 | 1,41% | 392.990,00 |
| 07.05.2025 | 76,13 | 76,25 | 74,30 | 74,96 | -0,61% | 350.958,00 |
| 06.05.2025 | 76,44 | 76,58 | 75,12 | 75,42 | -2,38% | 395.723,00 |
| 05.05.2025 | 76,89 | 78,22 | 76,89 | 77,26 | -0,50% | 209.069,00 |
| 02.05.2025 | 76,82 | 78,08 | 76,17 | 77,65 | 2,32% | 371.811,00 |
| 01.05.2025 | 76,35 | 77,18 | 75,71 | 75,89 | -0,77% | 321.343,00 |
| 30.04.2025 | 76,76 | 76,76 | 74,79 | 76,48 | -0,66% | 653.587,00 |
| 29.04.2025 | 76,81 | 77,34 | 76,17 | 76,99 | -0,10% | 506.164,00 |