75,189$
-5,16%
Echtzeit-Aktienkurs MSC Industrial Direct Co. Inc.
Bid:
Ask:
Aktienkurse zur MSC Industrial Direct Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 77,09 | 77,35 | 72,73 | 75,16 | -5,20% | 1.376.827,00 |
| 02.04.2025 | 77,35 | 79,57 | 76,76 | 79,28 | 1,88% | 987.330,00 |
| 01.04.2025 | 77,46 | 78,43 | 76,80 | 77,82 | 0,19% | 665.159,00 |
| 31.03.2025 | 77,32 | 78,48 | 76,02 | 77,67 | -0,03% | 571.113,00 |
| 28.03.2025 | 80,18 | 80,45 | 77,45 | 77,69 | -3,47% | 578.198,00 |
| 27.03.2025 | 79,91 | 80,76 | 79,16 | 80,48 | 0,78% | 578.932,00 |
| 26.03.2025 | 79,66 | 80,65 | 79,37 | 79,86 | 0,90% | 590.643,00 |
| 25.03.2025 | 80,20 | 80,58 | 78,68 | 79,15 | -1,19% | 487.137,00 |
| 24.03.2025 | 78,71 | 80,13 | 78,71 | 80,10 | 3,30% | 554.205,00 |
| 21.03.2025 | 77,39 | 77,91 | 76,93 | 77,54 | -0,83% | 1.994.185,00 |
| 20.03.2025 | 78,21 | 79,66 | 78,07 | 78,19 | -1,23% | 526.987,00 |
| 19.03.2025 | 78,18 | 79,36 | 78,01 | 79,16 | 1,50% | 397.753,00 |
| 18.03.2025 | 76,97 | 78,65 | 76,63 | 77,99 | 0,63% | 443.124,00 |
| 17.03.2025 | 76,83 | 78,36 | 76,83 | 77,50 | 0,65% | 470.171,00 |
| 14.03.2025 | 75,09 | 77,22 | 74,94 | 77,00 | 3,43% | 468.704,00 |
| 13.03.2025 | 75,91 | 76,56 | 74,32 | 74,45 | -2,26% | 562.889,00 |
| 12.03.2025 | 78,57 | 78,78 | 75,79 | 76,17 | -2,96% | 489.668,00 |
| 11.03.2025 | 80,87 | 80,98 | 77,94 | 78,49 | -2,73% | 398.978,00 |
| 10.03.2025 | 81,42 | 84,18 | 80,62 | 80,69 | -1,84% | 523.174,00 |
| 07.03.2025 | 79,69 | 82,74 | 79,69 | 82,20 | 2,51% | 632.953,00 |
| 06.03.2025 | 77,30 | 80,55 | 77,14 | 80,19 | 3,10% | 473.758,00 |
| 05.03.2025 | 77,44 | 78,61 | 76,46 | 77,78 | 0,97% | 433.618,00 |
| 04.03.2025 | 77,67 | 79,21 | 76,49 | 77,03 | -1,70% | 709.706,00 |
| 03.03.2025 | 81,00 | 81,39 | 78,18 | 78,36 | -2,49% | 579.879,00 |
| 28.02.2025 | 79,77 | 80,51 | 78,85 | 80,36 | 1,07% | 517.664,00 |
| 27.02.2025 | 77,76 | 79,56 | 77,75 | 79,51 | 1,66% | 424.074,00 |
| 26.02.2025 | 78,57 | 79,25 | 78,03 | 78,21 | -0,28% | 324.552,00 |
| 25.02.2025 | 79,24 | 80,04 | 77,87 | 78,43 | -0,82% | 503.657,00 |
| 24.02.2025 | 80,18 | 80,74 | 78,99 | 79,08 | -2,02% | 415.637,00 |
| 21.02.2025 | 83,62 | 83,67 | 80,11 | 80,71 | -2,81% | 1.210.220,00 |
| 20.02.2025 | 82,19 | 83,31 | 81,15 | 83,04 | 0,37% | 488.295,00 |
| 19.02.2025 | 82,00 | 82,94 | 81,73 | 82,73 | 0,32% | 372.839,00 |
| 18.02.2025 | 81,50 | 82,89 | 81,19 | 82,47 | 0,99% | 263.392,00 |
| 17.02.2025 | 81,66 | 81,68 | 81,52 | 81,66 | 0,26% | - |
| 14.02.2025 | 82,31 | 83,00 | 80,49 | 81,45 | -0,65% | 480.956,00 |
| 13.02.2025 | 81,28 | 82,31 | 81,18 | 81,98 | 1,15% | 320.873,00 |
| 12.02.2025 | 80,20 | 81,40 | 80,16 | 81,05 | -0,25% | 338.803,00 |
| 11.02.2025 | 80,15 | 81,92 | 80,04 | 81,25 | 0,86% | 306.457,00 |
| 10.02.2025 | 80,78 | 80,96 | 79,69 | 80,56 | 0,42% | 441.751,00 |
| 07.02.2025 | 80,72 | 80,79 | 80,00 | 80,22 | -0,62% | 373.907,00 |
| 06.02.2025 | 80,56 | 81,06 | 80,02 | 80,72 | 0,19% | 516.593,00 |
| 05.02.2025 | 80,34 | 80,69 | 79,18 | 80,57 | 0,16% | 475.946,00 |
| 04.02.2025 | 79,91 | 80,58 | 79,50 | 80,44 | 1,42% | 552.546,00 |
| 03.02.2025 | 78,78 | 80,28 | 78,46 | 79,31 | -1,37% | 434.687,00 |
| 31.01.2025 | 81,70 | 81,88 | 79,96 | 80,41 | -1,81% | 694.695,00 |
| 30.01.2025 | 82,06 | 82,64 | 81,39 | 81,89 | 0,63% | 339.238,00 |
| 29.01.2025 | 82,57 | 82,82 | 81,36 | 81,38 | -1,26% | 414.662,00 |
| 28.01.2025 | 82,84 | 82,96 | 81,93 | 82,42 | -0,79% | 399.311,00 |
| 27.01.2025 | 83,02 | 83,45 | 82,31 | 83,08 | 0,23% | 349.949,00 |
| 24.01.2025 | 82,61 | 83,07 | 82,30 | 82,89 | 0,51% | 479.992,00 |
| 23.01.2025 | 83,03 | 83,09 | 81,64 | 82,47 | -0,48% | 924.115,00 |
| 22.01.2025 | 82,71 | 83,76 | 82,14 | 82,87 | 0,13% | 541.206,00 |
| 21.01.2025 | 82,33 | 83,91 | 82,28 | 82,76 | 1,20% | 372.167,00 |
| 17.01.2025 | 81,37 | 82,50 | 81,00 | 81,78 | 0,57% | 1.061.743,00 |
| 16.01.2025 | 81,07 | 82,29 | 80,60 | 81,32 | 1,59% | 678.087,00 |
| 15.01.2025 | 82,73 | 82,93 | 79,99 | 80,05 | -2,43% | 948.358,00 |
| 14.01.2025 | 83,17 | 83,45 | 80,78 | 82,04 | -0,63% | 815.306,00 |
| 13.01.2025 | 79,70 | 82,64 | 79,51 | 82,56 | 3,33% | 868.517,00 |
| 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 |