117,426$
0,82%
Echtzeit-Aktienkurs MSC Industrial Direct Co. Inc.
Bid:
Ask:
Aktienkurse zur MSC Industrial Direct Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 116,88 | 117,78 | 115,93 | 117,31 | 0,73% | - |
| 02.09.2026 | 117,81 | 119,40 | 115,73 | 116,47 | -1,08% | 523.418,00 |
| 01.09.2026 | 118,57 | 119,56 | 116,74 | 117,74 | -0,96% | 567.885,00 |
| 31.08.2026 | 119,56 | 120,05 | 118,20 | 118,88 | -0,27% | 618.770,00 |
| 28.08.2026 | 122,56 | 122,71 | 118,83 | 119,20 | -2,30% | 425.965,00 |
| 27.08.2026 | 121,70 | 122,80 | 120,70 | 122,01 | -0,40% | 563.673,00 |
| 26.08.2026 | 119,35 | 122,59 | 118,16 | 122,50 | 3,52% | 493.118,00 |
| 25.08.2026 | 120,42 | 120,42 | 117,90 | 118,33 | -0,78% | 320.832,00 |
| 24.08.2026 | 120,50 | 121,02 | 118,41 | 119,26 | -0,46% | 543.688,00 |
| 21.08.2026 | 118,38 | 119,88 | 118,02 | 119,81 | 1,79% | 627.829,00 |
| 20.08.2026 | 119,50 | 119,55 | 117,11 | 117,70 | -2,19% | 626.454,00 |
| 19.08.2026 | 123,22 | 123,97 | 119,59 | 120,33 | -1,84% | 502.087,00 |
| 18.08.2026 | 124,71 | 124,71 | 122,33 | 122,59 | -1,61% | 459.252,00 |
| 17.08.2026 | 123,67 | 125,72 | 122,99 | 124,60 | 0,63% | 664.576,00 |
| 14.08.2026 | 121,31 | 124,00 | 120,91 | 123,82 | 2,09% | 671.587,00 |
| 13.08.2026 | 120,09 | 121,44 | 119,45 | 121,29 | 1,55% | 821.790,00 |
| 12.08.2026 | 120,58 | 120,99 | 117,72 | 119,44 | -0,52% | 734.649,00 |
| 11.08.2026 | 122,93 | 124,51 | 119,95 | 120,06 | -2,33% | 662.898,00 |
| 10.08.2026 | 123,02 | 123,22 | 121,55 | 122,93 | 0,01% | 596.097,00 |
| 07.08.2026 | 123,70 | 124,61 | 122,68 | 122,92 | -0,80% | 825.932,00 |
| 06.08.2026 | 126,33 | 126,93 | 123,48 | 123,91 | -1,32% | 486.050,00 |
| 05.08.2026 | 128,25 | 130,46 | 125,53 | 125,57 | -0,92% | 528.411,00 |
| 04.08.2026 | 125,57 | 127,35 | 121,89 | 126,74 | 1,47% | 597.939,00 |
| 03.08.2026 | 123,23 | 125,82 | 123,23 | 124,91 | 1,22% | 661.486,00 |
| 31.07.2026 | 123,16 | 124,09 | 121,39 | 123,40 | 1,60% | 482.872,00 |
| 30.07.2026 | 122,17 | 122,25 | 119,60 | 121,46 | 0,41% | 570.570,00 |
| 29.07.2026 | 123,97 | 124,68 | 120,21 | 120,97 | -3,05% | 875.550,00 |
| 28.07.2026 | 127,59 | 127,83 | 124,38 | 124,78 | -1,44% | 663.370,00 |
| 27.07.2026 | 127,89 | 127,89 | 120,90 | 126,60 | 0,76% | 713.936,00 |
| 24.07.2026 | 125,62 | 127,11 | 125,17 | 125,64 | -0,15% | 394.406,00 |
| 23.07.2026 | 127,25 | 128,79 | 124,14 | 125,83 | -1,14% | 551.035,00 |
| 22.07.2026 | 126,60 | 127,55 | 126,18 | 127,28 | 0,67% | 493.416,00 |
| 21.07.2026 | 125,17 | 126,79 | 122,53 | 126,43 | 1,82% | 736.712,00 |
| 20.07.2026 | 125,56 | 125,97 | 123,69 | 124,17 | -0,48% | 458.587,00 |
| 17.07.2026 | 124,74 | 125,88 | 123,85 | 124,77 | -0,68% | 969.163,00 |
| 16.07.2026 | 123,76 | 126,30 | 123,76 | 125,63 | 1,56% | 942.623,00 |
| 15.07.2026 | 123,39 | 126,91 | 122,70 | 123,70 | -0,33% | 812.068,00 |
| 14.07.2026 | 124,69 | 125,35 | 121,28 | 124,11 | 0,10% | 820.949,00 |
| 13.07.2026 | 126,56 | 126,99 | 123,58 | 123,99 | 0,79% | 950.009,00 |
| 10.07.2026 | 120,66 | 123,64 | 119,77 | 123,02 | 1,96% | 610.278,00 |
| 09.07.2026 | 119,91 | 121,34 | 119,10 | 120,66 | 1,40% | 848.020,00 |
| 08.07.2026 | 117,55 | 119,03 | 117,31 | 118,99 | -0,90% | 729.208,00 |
| 07.07.2026 | 121,08 | 121,86 | 119,36 | 120,07 | -0,88% | 810.466,00 |
| 06.07.2026 | 122,31 | 122,70 | 119,33 | 121,14 | -1,34% | 1.067.028,00 |
| 02.07.2026 | 125,35 | 126,94 | 122,16 | 122,78 | -0,45% | 1.545.049,00 |
| 01.07.2026 | 119,66 | 127,51 | 117,02 | 123,34 | 3,69% | 2.376.443,00 |
| 30.06.2026 | 117,72 | 121,64 | 116,50 | 118,95 | 1,95% | 1.081.485,00 |
| 29.06.2026 | 117,34 | 117,39 | 115,65 | 116,67 | -1,28% | 693.134,00 |
| 26.06.2026 | 118,98 | 118,99 | 116,78 | 118,18 | -1,00% | 960.019,00 |
| 25.06.2026 | 117,48 | 120,20 | 116,81 | 119,37 | 2,42% | 937.237,00 |
| 24.06.2026 | 116,55 | 118,26 | 115,80 | 116,55 | 0,25% | 599.322,00 |
| 23.06.2026 | 116,01 | 116,68 | 114,69 | 116,26 | -0,98% | 637.306,00 |
| 22.06.2026 | 118,21 | 118,92 | 116,84 | 117,41 | -0,72% | 694.541,00 |
| 19.06.2026 | 118,37 | 118,44 | 118,21 | 118,27 | -0,21% | - |
| 18.06.2026 | 116,35 | 118,98 | 116,35 | 118,51 | 2,89% | 1.015.078,00 |
| 17.06.2026 | 117,15 | 118,27 | 114,35 | 115,18 | -1,79% | 862.411,00 |
| 16.06.2026 | 116,30 | 118,30 | 115,10 | 117,28 | 2,68% | 832.639,00 |
| 15.06.2026 | 117,69 | 117,90 | 114,05 | 114,22 | -2,12% | 685.276,00 |
| 12.06.2026 | 116,30 | 116,78 | 114,73 | 116,69 | 0,97% | 609.726,00 |
| 11.06.2026 | 116,14 | 116,53 | 114,57 | 115,57 | 0,36% | 666.512,00 |
| 10.06.2026 | 116,99 | 118,50 | 115,05 | 115,16 | -1,44% | 754.168,00 |
| 09.06.2026 | 116,79 | 119,13 | 115,71 | 116,84 | 1,08% | 826.215,00 |
| 08.06.2026 | 115,07 | 117,26 | 114,77 | 115,59 | 0,07% | 844.383,00 |
| 05.06.2026 | 116,57 | 117,45 | 114,99 | 115,51 | -1,26% | 552.551,00 |
| 04.06.2026 | 117,72 | 118,52 | 116,75 | 116,98 | -0,20% | 623.310,00 |
| 03.06.2026 | 114,48 | 117,27 | 113,53 | 117,21 | 1,77% | 608.097,00 |
| 02.06.2026 | 112,69 | 115,97 | 112,37 | 115,17 | 2,94% | 922.907,00 |
| 01.06.2026 | 108,88 | 112,44 | 107,49 | 111,88 | 2,20% | 892.597,00 |
| 29.05.2026 | 109,27 | 111,23 | 108,62 | 109,47 | -0,28% | 1.033.317,00 |
| 28.05.2026 | 107,72 | 110,50 | 106,04 | 109,78 | 2,13% | 836.862,00 |
| 27.05.2026 | 109,22 | 109,67 | 107,21 | 107,49 | -1,19% | 465.663,00 |
| 26.05.2026 | 107,01 | 109,09 | 106,50 | 108,79 | 2,15% | 309.153,00 |
| 22.05.2026 | 106,48 | 107,39 | 105,01 | 106,50 | 0,49% | 960.187,00 |
| 21.05.2026 | 105,21 | 106,61 | 103,92 | 105,98 | -0,18% | 507.686,00 |
| 20.05.2026 | 104,22 | 106,31 | 102,97 | 106,17 | 2,23% | 522.995,00 |
| 19.05.2026 | 104,03 | 104,12 | 101,50 | 103,85 | -0,77% | 632.886,00 |
| 18.05.2026 | 105,40 | 106,48 | 104,38 | 104,66 | 0,00% | 639.908,00 |
| 15.05.2026 | 106,14 | 106,99 | 103,25 | 104,66 | -2,02% | 894.224,00 |
| 14.05.2026 | 107,84 | 108,77 | 106,46 | 106,82 | 0,06% | 928.432,00 |
| 13.05.2026 | 107,26 | 107,75 | 104,64 | 106,76 | -0,15% | 1.028.014,00 |
| 12.05.2026 | 107,70 | 107,80 | 105,60 | 106,92 | -0,37% | 822.447,00 |
| 11.05.2026 | 104,77 | 107,99 | 104,44 | 107,32 | 2,92% | 843.049,00 |
| 08.05.2026 | 104,74 | 106,43 | 103,44 | 104,28 | -0,03% | 604.735,00 |
| 07.05.2026 | 106,21 | 106,54 | 103,80 | 104,31 | -0,67% | 637.940,00 |
| 06.05.2026 | 104,00 | 106,05 | 103,68 | 105,01 | 1,94% | 513.751,00 |
| 05.05.2026 | 101,86 | 103,22 | 100,63 | 103,01 | 1,79% | 491.249,00 |
| 04.05.2026 | 102,06 | 102,41 | 101,04 | 101,20 | -1,39% | 365.567,00 |
| 01.05.2026 | 102,53 | 102,86 | 101,05 | 102,63 | 0,35% | 638.143,00 |
| 30.04.2026 | 101,10 | 103,41 | 100,00 | 102,27 | 1,51% | 740.472,00 |
| 29.04.2026 | 103,06 | 103,46 | 100,23 | 100,75 | -2,08% | 789.910,00 |
| 28.04.2026 | 103,82 | 105,09 | 102,26 | 102,89 | -1,23% | 773.254,00 |
| 27.04.2026 | 100,79 | 104,50 | 100,68 | 104,17 | 6,48% | 1.446.152,00 |
| 24.04.2026 | 97,43 | 98,20 | 97,00 | 97,83 | -0,23% | 551.636,00 |
| 23.04.2026 | 95,71 | 98,88 | 95,71 | 98,06 | 1,44% | 602.766,00 |
| 22.04.2026 | 97,50 | 97,91 | 95,68 | 96,67 | -0,46% | 485.558,00 |
| 21.04.2026 | 97,33 | 98,17 | 96,55 | 97,12 | -0,01% | 456.030,00 |
| 20.04.2026 | 97,32 | 97,85 | 96,41 | 97,13 | -0,40% | 452.838,00 |
| 17.04.2026 | 95,28 | 98,13 | 94,58 | 97,52 | 3,56% | 697.498,00 |
| 16.04.2026 | 94,40 | 95,48 | 93,90 | 94,17 | -0,57% | 345.143,00 |
| 15.04.2026 | 95,52 | 96,05 | 93,63 | 94,71 | -1,12% | 385.946,00 |