183,170$
-2,37%
Echtzeit-Aktienkurs MSA Safety Inc.
Bid:
Ask:
Aktienkurse zur MSA Safety Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 184,71 | 184,71 | 181,51 | 182,80 | -2,56% | 6.672,00 |
| 05.03.2026 | 190,85 | 191,34 | 186,35 | 187,61 | -2,66% | 139.413,00 |
| 04.03.2026 | 194,65 | 195,85 | 190,65 | 192,73 | -0,60% | 168.182,00 |
| 03.03.2026 | 194,71 | 197,97 | 190,13 | 193,90 | -2,16% | 187.427,00 |
| 02.03.2026 | 194,04 | 199,16 | 194,04 | 198,18 | 1,42% | 164.692,00 |
| 27.02.2026 | 193,49 | 195,95 | 191,90 | 195,41 | -0,31% | 213.974,00 |
| 26.02.2026 | 200,13 | 200,13 | 195,13 | 196,02 | 0,19% | 196.703,00 |
| 25.02.2026 | 196,69 | 197,44 | 194,18 | 195,65 | -0,34% | 239.385,00 |
| 24.02.2026 | 194,93 | 199,45 | 194,93 | 196,31 | 0,78% | 170.995,00 |
| 23.02.2026 | 197,11 | 198,34 | 193,58 | 194,80 | -1,15% | 217.656,00 |
| 20.02.2026 | 197,17 | 199,18 | 196,10 | 197,06 | -0,47% | 351.643,00 |
| 19.02.2026 | 199,00 | 200,94 | 196,57 | 198,00 | -0,90% | 199.253,00 |
| 18.02.2026 | 202,00 | 203,26 | 199,70 | 199,79 | -1,16% | 205.355,00 |
| 17.02.2026 | 202,00 | 204,49 | 200,47 | 202,14 | 0,10% | 258.344,00 |
| 13.02.2026 | 199,02 | 204,32 | 196,54 | 201,94 | -0,56% | 257.481,00 |
| 12.02.2026 | 201,98 | 208,92 | 201,75 | 203,08 | 3,21% | 277.816,00 |
| 11.02.2026 | 195,17 | 197,55 | 192,12 | 196,76 | 1,08% | 217.996,00 |
| 10.02.2026 | 194,95 | 194,97 | 192,52 | 194,66 | 0,03% | 167.642,00 |
| 09.02.2026 | 193,12 | 195,13 | 190,03 | 194,61 | 0,77% | 164.346,00 |
| 06.02.2026 | 188,81 | 194,38 | 188,72 | 193,13 | 3,19% | 244.227,00 |
| 05.02.2026 | 186,67 | 188,49 | 184,71 | 187,16 | 0,13% | 227.789,00 |
| 04.02.2026 | 184,61 | 188,58 | 184,49 | 186,91 | 1,44% | 216.975,00 |
| 03.02.2026 | 180,69 | 184,42 | 180,69 | 184,26 | 1,63% | 206.826,00 |
| 02.02.2026 | 177,13 | 181,44 | 175,46 | 181,31 | 2,35% | 163.481,00 |
| 30.01.2026 | 176,55 | 179,27 | 175,39 | 177,15 | -0,62% | 400.931,00 |
| 29.01.2026 | 176,54 | 178,26 | 174,55 | 178,26 | 1,41% | 258.041,00 |
| 28.01.2026 | 179,55 | 180,11 | 175,68 | 175,78 | -2,45% | 288.670,00 |
| 27.01.2026 | 180,90 | 180,90 | 176,10 | 180,20 | -0,20% | 257.922,00 |
| 26.01.2026 | 181,22 | 182,02 | 180,09 | 180,57 | -0,45% | 149.905,00 |
| 23.01.2026 | 182,36 | 182,91 | 179,89 | 181,39 | -1,11% | 137.129,00 |
| 22.01.2026 | 184,72 | 184,76 | 182,59 | 183,43 | -0,40% | 186.172,00 |
| 21.01.2026 | 182,24 | 185,54 | 181,48 | 184,16 | 1,82% | 247.718,00 |
| 20.01.2026 | 183,25 | 183,26 | 179,25 | 180,86 | -2,05% | 267.250,00 |
| 16.01.2026 | 183,29 | 185,02 | 181,63 | 184,64 | 0,88% | 236.068,00 |
| 15.01.2026 | 180,78 | 183,07 | 180,51 | 183,03 | 1,62% | 213.159,00 |
| 14.01.2026 | 176,36 | 180,20 | 175,12 | 180,12 | 1,97% | 303.385,00 |
| 13.01.2026 | 175,02 | 176,67 | 174,30 | 176,64 | 0,94% | 232.240,00 |
| 12.01.2026 | 173,39 | 175,19 | 171,18 | 175,00 | 0,59% | 171.781,00 |
| 09.01.2026 | 172,00 | 174,35 | 169,94 | 173,98 | 1,30% | 160.184,00 |
| 08.01.2026 | 168,91 | 171,81 | 166,57 | 171,75 | 1,90% | 188.920,00 |
| 07.01.2026 | 170,10 | 170,10 | 168,04 | 168,54 | -0,44% | 131.762,00 |
| 06.01.2026 | 167,60 | 170,02 | 167,27 | 169,29 | 0,52% | 219.115,00 |
| 05.01.2026 | 161,76 | 170,08 | 161,76 | 168,42 | 3,81% | 338.225,00 |