93,830$
0,56%
Echtzeit-Aktienkurs MSC Industrial Direct Co
Bid:
Ask:
Aktienkurse zur MSC Industrial Direct Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 93,31 | 93,95 | 92,06 | 93,84 | 0,57% | 219,00 |
| 26.02.2026 | 93,88 | 94,08 | 92,02 | 93,31 | 0,26% | 439.515,00 |
| 25.02.2026 | 93,70 | 94,25 | 91,96 | 93,07 | -0,65% | 351.448,00 |
| 24.02.2026 | 92,17 | 94,32 | 91,98 | 93,68 | 2,01% | 305.740,00 |
| 23.02.2026 | 93,36 | 94,07 | 91,09 | 91,83 | -2,16% | 350.536,00 |
| 20.02.2026 | 93,74 | 94,29 | 91,66 | 93,86 | -0,01% | 680.628,00 |
| 19.02.2026 | 93,12 | 93,93 | 92,69 | 93,87 | 0,31% | 350.116,00 |
| 18.02.2026 | 93,44 | 94,19 | 92,77 | 93,58 | 0,12% | 283.170,00 |
| 17.02.2026 | 93,12 | 94,15 | 92,72 | 93,47 | -0,61% | 532.272,00 |
| 13.02.2026 | 92,30 | 94,15 | 91,71 | 94,04 | 2,17% | 440.179,00 |
| 12.02.2026 | 95,62 | 96,99 | 91,95 | 92,04 | -3,12% | 891.199,00 |
| 11.02.2026 | 95,15 | 96,81 | 93,95 | 95,00 | 0,65% | 471.525,00 |
| 10.02.2026 | 94,26 | 95,19 | 93,64 | 94,39 | 0,22% | 560.163,00 |
| 09.02.2026 | 95,40 | 95,55 | 92,86 | 94,18 | -1,44% | 539.808,00 |
| 06.02.2026 | 93,50 | 96,51 | 93,50 | 95,56 | 0,64% | 907.683,00 |
| 05.02.2026 | 93,38 | 95,49 | 92,85 | 94,95 | 1,04% | 1.092.893,00 |
| 04.02.2026 | 92,67 | 95,60 | 92,26 | 93,97 | 3,06% | 1.592.855,00 |
| 03.02.2026 | 87,70 | 91,22 | 87,70 | 91,18 | 3,19% | 1.040.734,00 |
| 02.02.2026 | 84,34 | 88,46 | 84,30 | 88,36 | 4,77% | 755.908,00 |
| 30.01.2026 | 83,65 | 84,59 | 82,84 | 84,34 | 0,11% | 819.656,00 |
| 29.01.2026 | 84,26 | 84,60 | 83,08 | 84,25 | 0,92% | 694.088,00 |
| 28.01.2026 | 83,53 | 84,11 | 83,19 | 83,48 | -0,13% | 405.097,00 |
| 27.01.2026 | 83,90 | 84,05 | 82,30 | 83,59 | -0,76% | 631.009,00 |
| 26.01.2026 | 86,03 | 86,03 | 84,02 | 84,23 | -1,80% | 636.562,00 |
| 23.01.2026 | 87,75 | 87,75 | 85,03 | 85,77 | -2,31% | 447.378,00 |
| 22.01.2026 | 87,55 | 88,01 | 87,00 | 87,80 | 0,49% | 496.332,00 |
| 21.01.2026 | 86,17 | 87,95 | 85,96 | 87,37 | 2,10% | 522.480,00 |
| 20.01.2026 | 83,50 | 85,88 | 83,09 | 85,57 | 0,96% | 661.318,00 |
| 16.01.2026 | 85,38 | 85,81 | 84,24 | 84,76 | -1,59% | 941.674,00 |
| 15.01.2026 | 85,01 | 87,57 | 84,77 | 86,13 | 1,72% | 865.812,00 |
| 14.01.2026 | 83,48 | 85,00 | 82,99 | 84,67 | 0,58% | 679.622,00 |
| 13.01.2026 | 83,95 | 84,74 | 83,65 | 84,18 | 0,68% | 751.723,00 |
| 12.01.2026 | 84,36 | 84,64 | 83,38 | 83,61 | -0,97% | 913.944,00 |
| 09.01.2026 | 84,21 | 85,36 | 83,48 | 84,43 | 0,61% | 672.438,00 |
| 08.01.2026 | 80,82 | 84,42 | 80,42 | 83,92 | 3,50% | 1.425.447,00 |
| 07.01.2026 | 82,36 | 84,85 | 78,80 | 81,08 | -4,54% | 2.626.006,00 |
| 06.01.2026 | 85,24 | 86,42 | 83,85 | 84,94 | -1,48% | 1.390.251,00 |
| 05.01.2026 | 85,58 | 88,54 | 85,58 | 86,22 | 0,44% | 932.412,00 |