79,838$
-3,39%
Echtzeit-Aktienkurs MSC Industrial Direct Co. Inc.
Bid:
Ask:
Aktienkurse zur MSC Industrial Direct Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.01.2025 | 81,75 | 82,44 | 79,67 | 79,90 | -3,32% | 1.331.726,00 |
| 08.01.2025 | 83,90 | 85,15 | 80,35 | 82,64 | 3,48% | 2.042.517,00 |
| 07.01.2025 | 79,39 | 79,98 | 78,13 | 79,86 | 1,04% | 1.560.269,00 |
| 06.01.2025 | 78,91 | 80,09 | 78,51 | 79,04 | 0,73% | 1.014.202,00 |
| 03.01.2025 | 75,81 | 78,86 | 75,36 | 78,47 | 4,28% | 892.019,00 |
| 02.01.2025 | 75,07 | 76,48 | 74,81 | 75,25 | 0,75% | 771.636,00 |
| 31.12.2024 | 73,26 | 75,26 | 73,19 | 74,69 | 2,19% | 673.971,00 |
| 30.12.2024 | 74,42 | 74,42 | 72,79 | 73,09 | -2,29% | 662.539,00 |
| 27.12.2024 | 75,80 | 76,28 | 74,71 | 74,80 | -1,91% | 369.375,00 |
| 26.12.2024 | 76,07 | 76,93 | 75,94 | 76,26 | -0,59% | 540.337,00 |
| 24.12.2024 | 75,88 | 76,99 | 75,79 | 76,71 | 1,09% | 184.173,00 |
| 23.12.2024 | 76,38 | 76,83 | 75,61 | 75,88 | -1,16% | 500.801,00 |
| 20.12.2024 | 76,55 | 77,82 | 76,35 | 76,77 | -0,32% | 2.051.450,00 |
| 19.12.2024 | 79,13 | 79,27 | 76,85 | 77,02 | -1,65% | 491.761,00 |
| 18.12.2024 | 81,40 | 82,01 | 77,95 | 78,31 | -3,73% | 632.224,00 |
| 17.12.2024 | 82,01 | 82,76 | 80,64 | 81,34 | -1,39% | 414.984,00 |
| 16.12.2024 | 82,59 | 83,66 | 81,68 | 82,49 | -0,98% | 603.658,00 |
| 13.12.2024 | 82,71 | 83,32 | 82,01 | 83,31 | 0,23% | 394.256,00 |
| 12.12.2024 | 83,74 | 83,74 | 81,98 | 83,12 | -0,92% | 391.015,00 |
| 11.12.2024 | 85,04 | 85,61 | 83,58 | 83,89 | -0,49% | 646.284,00 |
| 10.12.2024 | 83,36 | 84,93 | 82,19 | 84,30 | 0,37% | 505.294,00 |
| 09.12.2024 | 83,36 | 84,62 | 83,36 | 83,99 | 1,03% | 474.897,00 |
| 06.12.2024 | 84,07 | 84,41 | 82,41 | 83,13 | -0,26% | 409.878,00 |
| 05.12.2024 | 84,25 | 84,62 | 82,76 | 83,35 | -0,38% | 498.119,00 |
| 04.12.2024 | 84,39 | 84,86 | 83,15 | 83,67 | -1,29% | 808.995,00 |
| 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% | 489.315,00 |
| 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% | 724.606,00 |
| 25.11.2024 | 86,45 | 88,60 | 86,00 | 87,02 | 1,89% | 594.733,00 |
| 22.11.2024 | 84,79 | 85,69 | 84,34 | 85,41 | 1,52% | 472.274,00 |
| 21.11.2024 | 81,60 | 84,90 | 81,21 | 84,13 | 3,43% | 521.258,00 |
| 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% | 527.815,00 |
| 18.11.2024 | 83,09 | 83,50 | 82,32 | 82,41 | -0,79% | 511.643,00 |
| 15.11.2024 | 85,87 | 86,07 | 83,01 | 83,07 | -2,79% | 684.600,00 |
| 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% | 706.618,00 |
| 12.11.2024 | 89,78 | 90,12 | 88,68 | 89,60 | -0,64% | 764.620,00 |
| 11.11.2024 | 89,58 | 90,81 | 89,58 | 90,18 | 1,35% | 876.943,00 |
| 08.11.2024 | 88,03 | 89,37 | 87,77 | 88,98 | 0,45% | 671.297,00 |
| 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% | 1.388.851,00 |
| 05.11.2024 | 80,19 | 82,17 | 80,19 | 82,06 | 1,91% | 455.422,00 |
| 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% | 838.921,00 |
| 30.10.2024 | 82,24 | 83,06 | 81,56 | 82,08 | -0,41% | 610.641,00 |
| 29.10.2024 | 80,44 | 83,08 | 80,09 | 82,42 | 1,64% | 896.840,00 |
| 28.10.2024 | 79,40 | 81,16 | 79,25 | 81,09 | 3,08% | 662.226,00 |
| 25.10.2024 | 77,47 | 79,99 | 77,47 | 78,67 | 1,13% | 1.166.834,00 |
| 24.10.2024 | 78,00 | 79,00 | 75,91 | 77,79 | -3,77% | 2.054.947,00 |
| 23.10.2024 | 80,38 | 81,18 | 80,15 | 80,84 | 0,34% | 1.111.431,00 |
| 22.10.2024 | 82,12 | 82,12 | 80,55 | 80,57 | -2,23% | 526.970,00 |
| 21.10.2024 | 84,24 | 84,24 | 82,28 | 82,41 | -2,15% | 379.710,00 |
| 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% | 682.641,00 |
| 15.10.2024 | 82,56 | 83,92 | 82,33 | 82,40 | -0,72% | 509.398,00 |
| 14.10.2024 | 83,32 | 83,32 | 82,28 | 83,00 | -0,44% | 423.455,00 |
| 11.10.2024 | 82,27 | 84,30 | 81,91 | 83,37 | 2,55% | 665.261,00 |
| 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% | 501.322,00 |
| 07.10.2024 | 82,74 | 83,15 | 82,06 | 82,25 | -1,38% | 372.473,00 |
| 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% | 637.441,00 |
| 02.10.2024 | 84,56 | 85,26 | 84,11 | 84,23 | -0,87% | 439.640,00 |
| 01.10.2024 | 86,08 | 86,08 | 84,09 | 84,97 | -1,27% | 400.321,00 |
| 30.09.2024 | 86,28 | 86,82 | 84,96 | 86,06 | -1,18% | 657.593,00 |
| 27.09.2024 | 87,19 | 88,70 | 86,76 | 87,09 | 0,96% | 514.178,00 |
| 26.09.2024 | 84,80 | 86,63 | 84,80 | 86,26 | 3,01% | 544.166,00 |
| 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% | 555.830,00 |
| 23.09.2024 | 83,92 | 85,38 | 83,68 | 85,33 | 1,75% | 632.871,00 |
| 20.09.2024 | 85,62 | 85,63 | 83,66 | 83,86 | -2,68% | 1.763.305,00 |
| 19.09.2024 | 83,62 | 86,48 | 82,55 | 86,17 | 5,15% | 1.124.195,00 |
| 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% | 368.626,00 |
| 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% | 727.621,00 |
| 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% | 727.798,00 |
| 04.09.2024 | 80,14 | 80,35 | 78,35 | 78,58 | -2,41% | 671.413,00 |
| 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% | 437.486,00 |
| 28.08.2024 | 82,13 | 82,75 | 80,76 | 81,39 | -0,95% | 469.021,00 |
| 27.08.2024 | 82,59 | 82,69 | 81,68 | 82,17 | -1,00% | 345.964,00 |
| 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% | 226.510,00 |
| 22.08.2024 | 82,00 | 82,51 | 81,14 | 81,19 | -1,01% | 237.323,00 |
| 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% | 316.342,00 |