85,120$
-1,73%
Echtzeit-Aktienkurs MSC Industrial Direct Co. Inc.
Bid:
Ask:
Aktienkurse zur MSC Industrial Direct Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 85,00 | 85,51 | 83,96 | 85,19 | -1,65% | 477.635,00 |
| 31.07.2025 | 86,31 | 87,81 | 86,18 | 86,62 | -0,49% | 607.060,00 |
| 30.07.2025 | 87,71 | 88,23 | 86,21 | 87,05 | -0,27% | 811.471,00 |
| 29.07.2025 | 88,28 | 88,84 | 86,75 | 87,29 | -0,58% | 601.373,00 |
| 28.07.2025 | 87,80 | 88,21 | 86,71 | 87,80 | 0,50% | 457.358,00 |
| 25.07.2025 | 87,23 | 87,41 | 86,20 | 87,36 | 0,34% | 388.920,00 |
| 24.07.2025 | 87,26 | 87,67 | 86,76 | 87,06 | -0,63% | 336.298,00 |
| 23.07.2025 | 87,83 | 88,73 | 87,43 | 87,61 | 0,55% | 572.921,00 |
| 22.07.2025 | 86,29 | 87,59 | 86,09 | 87,13 | 1,35% | 515.091,00 |
| 21.07.2025 | 87,90 | 87,98 | 85,75 | 85,97 | -1,70% | 465.481,00 |
| 18.07.2025 | 87,50 | 87,52 | 86,45 | 87,46 | 0,33% | 756.010,00 |
| 17.07.2025 | 87,13 | 87,29 | 85,90 | 87,17 | 0,74% | 780.258,00 |
| 16.07.2025 | 87,92 | 88,61 | 85,82 | 86,53 | -2,20% | 728.424,00 |
| 15.07.2025 | 90,12 | 90,44 | 88,40 | 88,48 | -1,89% | 641.824,00 |
| 14.07.2025 | 90,27 | 90,87 | 88,88 | 90,18 | -0,22% | 777.272,00 |
| 11.07.2025 | 90,88 | 91,12 | 89,47 | 90,38 | -1,40% | 648.680,00 |
| 10.07.2025 | 90,00 | 92,68 | 90,00 | 91,66 | 1,06% | 1.017.171,00 |
| 09.07.2025 | 90,16 | 90,76 | 89,14 | 90,70 | -0,07% | 714.986,00 |
| 08.07.2025 | 89,15 | 91,73 | 89,15 | 90,76 | 1,54% | 1.040.003,00 |
| 07.07.2025 | 89,43 | 89,67 | 88,29 | 89,38 | -0,66% | 942.299,00 |
| 03.07.2025 | 90,00 | 90,79 | 88,72 | 89,97 | 0,40% | 706.491,00 |
| 02.07.2025 | 90,36 | 90,38 | 88,01 | 89,61 | -0,79% | 1.113.139,00 |
| 01.07.2025 | 89,07 | 90,85 | 83,63 | 90,32 | 6,23% | 2.641.424,00 |
| 30.06.2025 | 85,56 | 85,81 | 84,66 | 85,02 | -0,54% | 1.374.449,00 |
| 27.06.2025 | 85,50 | 85,94 | 84,40 | 85,48 | 0,84% | 1.482.868,00 |
| 26.06.2025 | 82,41 | 84,85 | 82,08 | 84,77 | 3,52% | 663.274,00 |
| 25.06.2025 | 82,20 | 82,34 | 81,57 | 81,89 | -0,39% | 493.998,00 |
| 24.06.2025 | 82,11 | 82,45 | 81,34 | 82,21 | 0,53% | 525.471,00 |
| 23.06.2025 | 80,91 | 81,89 | 80,08 | 81,78 | 0,84% | 468.117,00 |
| 20.06.2025 | 82,90 | 83,09 | 80,17 | 81,10 | -1,21% | 799.930,00 |
| 18.06.2025 | 81,75 | 82,83 | 81,59 | 82,09 | 0,72% | 463.768,00 |
| 17.06.2025 | 81,66 | 83,08 | 81,18 | 81,50 | -0,71% | 356.768,00 |
| 16.06.2025 | 81,75 | 83,16 | 81,75 | 82,08 | 1,32% | 359.486,00 |
| 13.06.2025 | 81,13 | 81,96 | 80,80 | 81,01 | -1,18% | 216.990,00 |
| 12.06.2025 | 80,94 | 82,04 | 80,60 | 81,98 | -0,23% | 276.898,00 |
| 11.06.2025 | 83,07 | 83,36 | 81,93 | 82,17 | -0,88% | 381.209,00 |
| 10.06.2025 | 81,90 | 82,99 | 81,69 | 82,90 | 1,49% | 290.205,00 |
| 09.06.2025 | 81,57 | 82,35 | 81,14 | 81,68 | 0,64% | 398.441,00 |
| 06.06.2025 | 81,97 | 81,97 | 80,83 | 81,16 | 0,81% | 364.294,00 |
| 05.06.2025 | 80,42 | 80,76 | 79,66 | 80,51 | -0,05% | 279.773,00 |
| 04.06.2025 | 81,71 | 81,73 | 80,39 | 80,55 | -1,13% | 248.051,00 |
| 03.06.2025 | 80,12 | 81,61 | 79,78 | 81,47 | 1,84% | 359.278,00 |
| 02.06.2025 | 80,65 | 80,98 | 79,07 | 80,00 | -1,48% | 370.199,00 |
| 30.05.2025 | 81,77 | 82,01 | 81,05 | 81,20 | -0,96% | 461.112,00 |
| 29.05.2025 | 82,97 | 83,18 | 80,45 | 81,99 | -1,18% | 619.666,00 |
| 28.05.2025 | 83,76 | 84,25 | 82,76 | 82,97 | -1,00% | 449.447,00 |
| 27.05.2025 | 80,73 | 83,94 | 79,65 | 83,81 | 6,52% | 884.582,00 |
| 23.05.2025 | 77,79 | 78,87 | 77,78 | 78,68 | -0,48% | 353.418,00 |
| 22.05.2025 | 78,75 | 79,52 | 77,99 | 79,06 | 0,06% | 323.929,00 |
| 21.05.2025 | 80,53 | 80,80 | 78,90 | 79,01 | -2,71% | 333.057,00 |
| 20.05.2025 | 81,72 | 82,29 | 81,08 | 81,21 | -0,85% | 372.634,00 |
| 19.05.2025 | 80,60 | 82,07 | 80,40 | 81,91 | 0,55% | 525.689,00 |
| 16.05.2025 | 80,09 | 81,59 | 79,71 | 81,46 | 2,00% | 582.130,00 |
| 15.05.2025 | 79,11 | 80,00 | 78,67 | 79,86 | 1,00% | 310.904,00 |
| 14.05.2025 | 78,99 | 79,72 | 78,34 | 79,07 | 0,05% | 379.719,00 |
| 13.05.2025 | 79,40 | 79,81 | 78,73 | 79,03 | 0,25% | 385.928,00 |
| 12.05.2025 | 79,20 | 79,61 | 77,72 | 78,83 | 3,44% | 321.131,00 |
| 09.05.2025 | 76,42 | 76,42 | 75,37 | 76,21 | 0,25% | 311.813,00 |
| 08.05.2025 | 75,80 | 77,13 | 75,57 | 76,02 | 1,41% | 392.466,00 |
| 07.05.2025 | 76,13 | 76,25 | 74,30 | 74,96 | -0,61% | 350.657,00 |
| 06.05.2025 | 76,44 | 76,58 | 75,12 | 75,42 | -2,38% | 391.106,00 |
| 05.05.2025 | 76,89 | 78,22 | 76,89 | 77,26 | -0,50% | 209.069,00 |
| 02.05.2025 | 76,82 | 78,08 | 76,17 | 77,65 | 2,32% | 371.811,00 |
| 01.05.2025 | 76,35 | 77,18 | 75,71 | 75,89 | -0,77% | 321.206,00 |
| 30.04.2025 | 76,29 | 76,76 | 74,79 | 76,48 | -0,66% | 653.585,00 |
| 29.04.2025 | 77,20 | 77,34 | 76,17 | 76,99 | -0,10% | 506.067,00 |
| 28.04.2025 | 77,73 | 78,43 | 75,98 | 77,07 | -0,72% | 298.475,00 |
| 25.04.2025 | 77,63 | 78,02 | 77,11 | 77,63 | -0,47% | 300.604,00 |
| 24.04.2025 | 76,24 | 78,10 | 75,78 | 78,00 | 2,32% | 529.521,00 |
| 23.04.2025 | 77,67 | 78,50 | 75,76 | 76,23 | 0,22% | 645.275,00 |
| 22.04.2025 | 77,06 | 77,54 | 75,33 | 76,06 | 0,17% | 864.724,00 |
| 21.04.2025 | 76,60 | 77,09 | 75,48 | 75,93 | -1,79% | 550.984,00 |
| 17.04.2025 | 75,82 | 77,55 | 75,59 | 77,31 | 1,94% | 545.589,00 |
| 16.04.2025 | 76,93 | 76,99 | 74,89 | 75,84 | -1,56% | 584.182,00 |
| 15.04.2025 | 76,98 | 78,99 | 76,55 | 77,04 | -1,21% | 550.263,00 |
| 14.04.2025 | 77,58 | 78,49 | 76,86 | 77,98 | 0,35% | 777.160,00 |
| 11.04.2025 | 75,51 | 77,88 | 74,08 | 77,71 | 2,63% | 1.123.029,00 |
| 10.04.2025 | 75,02 | 76,19 | 73,09 | 75,72 | 0,72% | 724.529,00 |
| 09.04.2025 | 68,56 | 75,42 | 68,11 | 75,18 | 7,14% | 724.486,00 |
| 08.04.2025 | 72,40 | 74,01 | 69,52 | 70,17 | 0,03% | 952.542,00 |
| 07.04.2025 | 69,20 | 73,12 | 68,10 | 70,15 | -1,50% | 1.201.849,00 |
| 04.04.2025 | 73,14 | 73,15 | 70,13 | 71,22 | -5,24% | 986.618,00 |
| 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% | 987.163,00 |
| 01.04.2025 | 77,46 | 78,43 | 76,80 | 77,82 | 0,19% | 665.156,00 |
| 31.03.2025 | 77,32 | 78,48 | 76,02 | 77,67 | -0,03% | 570.933,00 |
| 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 | 79,00 | 80,13 | 78,71 | 80,10 | 3,30% | 554.203,00 |
| 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 | 76,06 | 76,56 | 74,32 | 74,45 | -2,26% | 562.380,00 |
| 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 |