171,730$
-0,05%
Echtzeit-Aktienkurs MSA Safety Inc.
Bid:
Ask:
Aktienkurse zur MSA Safety Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 170,60 | 173,50 | 170,60 | 171,73 | -0,05% | 54.473,00 |
| 20.11.2024 | 167,54 | 172,26 | 166,55 | 171,82 | 2,25% | 199.698,00 |
| 19.11.2024 | 168,04 | 169,56 | 167,35 | 168,04 | -0,80% | 143.186,00 |
| 18.11.2024 | 172,17 | 173,16 | 169,28 | 169,39 | -1,53% | 118.608,00 |
| 15.11.2024 | 173,14 | 173,14 | 170,33 | 172,03 | -0,41% | 201.239,00 |
| 14.11.2024 | 177,63 | 177,63 | 170,99 | 172,74 | -2,36% | 151.360,00 |
| 13.11.2024 | 175,89 | 179,91 | 175,88 | 176,91 | 0,74% | 215.224,00 |
| 12.11.2024 | 172,82 | 175,63 | 172,82 | 175,61 | 0,77% | 135.154,00 |
| 11.11.2024 | 174,25 | 175,30 | 173,49 | 174,26 | 0,40% | 87.799,00 |
| 08.11.2024 | 173,27 | 175,55 | 173,02 | 173,56 | 0,39% | 115.721,00 |
| 07.11.2024 | 173,50 | 174,86 | 170,31 | 172,89 | -0,46% | 269.364,00 |
| 06.11.2024 | 174,40 | 174,85 | 170,87 | 173,69 | 3,50% | 191.552,00 |
| 05.11.2024 | 163,80 | 168,10 | 163,80 | 167,82 | 2,32% | 139.758,00 |
| 04.11.2024 | 163,67 | 165,91 | 163,42 | 164,01 | 0,23% | 148.201,00 |
| 01.11.2024 | 166,29 | 167,48 | 162,40 | 163,63 | -1,40% | 261.674,00 |
| 31.10.2024 | 167,46 | 167,46 | 165,74 | 165,95 | -0,80% | 277.226,00 |
| 30.10.2024 | 167,56 | 170,01 | 166,43 | 167,29 | -0,42% | 126.136,00 |
| 29.10.2024 | 165,93 | 168,16 | 165,93 | 168,00 | 0,56% | 156.853,00 |
| 28.10.2024 | 167,33 | 168,37 | 165,83 | 167,06 | 0,57% | 177.417,00 |
| 25.10.2024 | 168,01 | 169,94 | 165,55 | 166,12 | -0,48% | 189.785,00 |
| 24.10.2024 | 164,39 | 173,02 | 161,68 | 166,92 | -0,29% | 264.326,00 |
| 23.10.2024 | 169,24 | 169,51 | 166,73 | 167,41 | -1,17% | 215.820,00 |
| 22.10.2024 | 170,00 | 170,11 | 167,77 | 169,39 | -0,86% | 115.457,00 |
| 21.10.2024 | 172,53 | 173,16 | 170,26 | 170,86 | -0,84% | 79.678,00 |
| 18.10.2024 | 174,41 | 174,45 | 171,38 | 172,31 | -0,61% | 129.003,00 |
| 17.10.2024 | 173,78 | 175,07 | 173,26 | 173,37 | 0,32% | 83.718,00 |
| 16.10.2024 | 175,17 | 176,31 | 172,80 | 172,82 | -1,26% | 171.723,00 |
| 15.10.2024 | 173,62 | 176,59 | 173,62 | 175,03 | 0,91% | 292.572,00 |
| 14.10.2024 | 173,13 | 173,95 | 172,21 | 173,45 | 0,55% | 81.949,00 |
| 11.10.2024 | 172,18 | 173,56 | 171,70 | 172,50 | 0,67% | 103.770,00 |
| 10.10.2024 | 171,91 | 172,93 | 170,54 | 171,36 | -0,95% | 109.165,00 |
| 09.10.2024 | 171,23 | 175,41 | 170,97 | 173,01 | 0,77% | 118.138,00 |
| 08.10.2024 | 172,19 | 173,45 | 170,47 | 171,68 | 0,28% | 101.396,00 |
| 07.10.2024 | 172,06 | 172,06 | 169,96 | 171,20 | -0,46% | 156.052,00 |
| 04.10.2024 | 173,48 | 174,38 | 171,01 | 171,99 | 0,26% | 129.084,00 |
| 03.10.2024 | 172,80 | 173,07 | 170,97 | 171,54 | -1,15% | 93.448,00 |
| 02.10.2024 | 171,81 | 176,34 | 170,46 | 173,54 | 1,11% | 159.946,00 |
| 01.10.2024 | 177,31 | 177,31 | 171,53 | 171,64 | -3,21% | 161.304,00 |
| 30.09.2024 | 177,44 | 177,91 | 175,93 | 177,34 | 0,20% | 110.599,00 |
| 27.09.2024 | 180,06 | 182,23 | 176,87 | 176,98 | -1,44% | 104.666,00 |
| 26.09.2024 | 179,18 | 179,87 | 177,72 | 179,56 | 0,62% | 260.732,00 |
| 25.09.2024 | 181,59 | 183,18 | 178,15 | 178,45 | -1,33% | 120.634,00 |
| 24.09.2024 | 182,26 | 182,30 | 179,10 | 180,85 | -0,79% | 129.383,00 |
| 23.09.2024 | 181,52 | 182,92 | 181,26 | 182,29 | 0,71% | 128.517,00 |
| 20.09.2024 | 184,19 | 185,12 | 180,95 | 181,01 | -1,99% | 652.201,00 |
| 19.09.2024 | 186,87 | 187,41 | 184,64 | 184,68 | 0,20% | 221.113,00 |
| 18.09.2024 | 180,07 | 186,62 | 179,53 | 184,32 | 2,74% | 209.458,00 |
| 17.09.2024 | 179,68 | 181,09 | 177,30 | 179,41 | 0,55% | 170.784,00 |
| 16.09.2024 | 177,06 | 179,87 | 176,60 | 178,42 | 1,13% | 180.407,00 |
| 13.09.2024 | 173,71 | 178,58 | 172,79 | 176,43 | 2,01% | 198.367,00 |
| 12.09.2024 | 171,64 | 173,49 | 170,89 | 172,95 | 0,93% | 123.483,00 |
| 11.09.2024 | 170,86 | 171,48 | 168,64 | 171,35 | -0,30% | 197.909,00 |
| 10.09.2024 | 170,30 | 172,41 | 169,54 | 171,86 | 0,65% | 133.811,00 |
| 09.09.2024 | 169,41 | 174,20 | 169,22 | 170,75 | 1,78% | 706.761,00 |
| 06.09.2024 | 172,14 | 173,30 | 167,76 | 167,77 | -2,69% | 108.574,00 |
| 05.09.2024 | 173,94 | 174,36 | 172,01 | 172,41 | -0,92% | 60.044,00 |
| 04.09.2024 | 175,80 | 176,91 | 173,36 | 174,01 | -1,06% | 106.509,00 |
| 03.09.2024 | 181,78 | 181,78 | 175,48 | 175,87 | -3,70% | 133.729,00 |
| 30.08.2024 | 180,55 | 182,67 | 179,66 | 182,63 | 1,74% | 101.973,00 |
| 29.08.2024 | 180,00 | 183,36 | 179,18 | 179,50 | 0,41% | 95.512,00 |
| 28.08.2024 | 178,05 | 179,85 | 177,76 | 178,76 | 0,53% | 112.490,00 |
| 27.08.2024 | 177,60 | 179,54 | 177,57 | 177,81 | -0,10% | 113.728,00 |
| 26.08.2024 | 177,73 | 179,18 | 177,29 | 177,99 | 0,60% | 91.532,00 |
| 23.08.2024 | 177,35 | 180,64 | 176,63 | 176,92 | -0,18% | 100.172,00 |
| 22.08.2024 | 178,76 | 178,80 | 176,42 | 177,24 | -0,58% | 83.867,00 |
| 21.08.2024 | 176,65 | 179,49 | 176,45 | 178,27 | 1,11% | 101.228,00 |
| 20.08.2024 | 175,99 | 177,11 | 174,67 | 176,32 | 0,01% | 95.247,00 |
| 19.08.2024 | 177,44 | 177,69 | 175,17 | 176,30 | -0,25% | 112.950,00 |
| 16.08.2024 | 178,47 | 180,27 | 176,32 | 176,75 | -1,73% | 214.793,00 |
| 15.08.2024 | 181,44 | 182,02 | 178,69 | 179,86 | 0,46% | 116.711,00 |
| 14.08.2024 | 178,98 | 180,36 | 178,50 | 179,04 | 0,16% | 52.460,00 |
| 13.08.2024 | 177,93 | 179,69 | 176,70 | 178,76 | 1,10% | 105.475,00 |
| 12.08.2024 | 177,38 | 177,81 | 176,25 | 176,82 | -0,10% | 92.064,00 |
| 09.08.2024 | 177,14 | 178,08 | 175,43 | 177,00 | -0,14% | 87.949,00 |
| 08.08.2024 | 174,28 | 177,34 | 174,28 | 177,25 | 2,43% | 78.091,00 |
| 07.08.2024 | 177,25 | 177,25 | 171,59 | 173,04 | -1,32% | 83.667,00 |
| 06.08.2024 | 176,33 | 177,99 | 175,25 | 175,36 | -0,27% | 125.840,00 |
| 05.08.2024 | 176,42 | 177,62 | 174,85 | 175,83 | -3,23% | 89.809,00 |
| 02.08.2024 | 182,32 | 183,27 | 180,34 | 181,69 | -1,73% | 109.061,00 |
| 01.08.2024 | 187,67 | 192,12 | 182,89 | 184,89 | -1,99% | 114.555,00 |
| 31.07.2024 | 189,31 | 191,08 | 187,42 | 188,65 | 0,63% | 176.895,00 |
| 30.07.2024 | 189,35 | 190,14 | 186,04 | 187,46 | -0,55% | 94.530,00 |
| 29.07.2024 | 190,35 | 192,01 | 188,21 | 188,50 | -0,57% | 108.761,00 |
| 26.07.2024 | 193,17 | 193,22 | 188,45 | 189,58 | -1,15% | 175.530,00 |
| 25.07.2024 | 188,83 | 194,22 | 188,06 | 191,78 | -0,12% | 309.312,00 |
| 24.07.2024 | 194,29 | 196,36 | 191,95 | 192,02 | -1,59% | 164.582,00 |
| 23.07.2024 | 194,13 | 197,02 | 194,06 | 195,13 | 0,07% | 88.293,00 |
| 22.07.2024 | 191,12 | 195,10 | 190,68 | 194,99 | 2,44% | 151.046,00 |
| 19.07.2024 | 190,28 | 191,61 | 188,79 | 190,34 | -0,25% | 152.593,00 |
| 18.07.2024 | 195,38 | 196,73 | 190,66 | 190,81 | -2,11% | 160.671,00 |
| 17.07.2024 | 199,28 | 200,60 | 194,92 | 194,92 | -2,49% | 162.208,00 |
| 16.07.2024 | 194,94 | 200,61 | 194,94 | 199,90 | 3,37% | 141.128,00 |
| 15.07.2024 | 194,46 | 196,34 | 193,36 | 193,39 | 0,17% | 141.400,00 |
| 12.07.2024 | 193,50 | 195,78 | 192,36 | 193,06 | 0,67% | 121.415,00 |
| 11.07.2024 | 189,06 | 192,88 | 188,07 | 191,77 | 2,30% | 184.374,00 |
| 10.07.2024 | 186,55 | 187,94 | 186,08 | 187,46 | 0,86% | 115.970,00 |
| 09.07.2024 | 185,58 | 186,81 | 185,32 | 185,87 | 0,20% | 106.883,00 |
| 08.07.2024 | 185,17 | 186,70 | 184,46 | 185,50 | 0,69% | 138.473,00 |
| 05.07.2024 | 183,86 | 184,79 | 183,15 | 184,23 | -0,42% | 179.871,00 |
| 03.07.2024 | 184,68 | 186,09 | 184,30 | 185,00 | 0,17% | 125.298,00 |