115,240$
-1,74%
Echtzeit-Aktienkurs MSC Industrial Direct Co. Inc.
Bid:
Ask:
Aktienkurse zur MSC Industrial Direct Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 828.288,00 |
| 15.06.2026 | 117,69 | 117,90 | 114,05 | 114,22 | -2,12% | 674.020,00 |
| 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% | 666.317,00 |
| 10.06.2026 | 116,99 | 118,50 | 115,05 | 115,16 | -1,44% | 747.514,00 |
| 09.06.2026 | 116,79 | 119,13 | 115,71 | 116,84 | 1,08% | 821.148,00 |
| 08.06.2026 | 115,07 | 117,26 | 114,77 | 115,59 | 0,07% | 805.739,00 |
| 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% | 613.822,00 |
| 03.06.2026 | 114,48 | 117,27 | 113,53 | 117,21 | 1,77% | 602.946,00 |
| 02.06.2026 | 112,69 | 115,97 | 112,37 | 115,17 | 2,94% | 853.254,00 |
| 01.06.2026 | 108,88 | 112,44 | 107,49 | 111,88 | 2,20% | 874.666,00 |
| 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% | 517.039,00 |
| 19.05.2026 | 104,03 | 104,12 | 101,50 | 103,85 | -0,77% | 608.810,00 |
| 18.05.2026 | 105,40 | 106,48 | 104,38 | 104,66 | 0,00% | 618.520,00 |
| 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% | 1.027.737,00 |
| 12.05.2026 | 107,70 | 107,80 | 105,60 | 106,92 | -0,37% | 819.443,00 |
| 11.05.2026 | 104,77 | 107,99 | 104,44 | 107,32 | 2,92% | 814.333,00 |
| 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% | 637.930,00 |
| 06.05.2026 | 104,00 | 106,05 | 103,68 | 105,01 | 1,94% | 513.658,00 |
| 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% | 789.890,00 |
| 28.04.2026 | 103,82 | 105,09 | 102,26 | 102,89 | -1,23% | 773.244,00 |
| 27.04.2026 | 100,79 | 104,50 | 100,68 | 104,17 | 6,48% | 1.446.052,00 |
| 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% | 485.556,00 |
| 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 |
| 14.04.2026 | 95,15 | 96,18 | 94,72 | 95,78 | 0,43% | 400.381,00 |
| 13.04.2026 | 95,21 | 95,43 | 93,50 | 95,37 | -0,12% | 555.054,00 |
| 10.04.2026 | 96,25 | 96,90 | 94,86 | 95,48 | -0,68% | 457.412,00 |
| 09.04.2026 | 94,80 | 96,85 | 94,34 | 96,13 | 0,58% | 618.474,00 |
| 08.04.2026 | 91,62 | 95,70 | 91,13 | 95,58 | 5,37% | 792.133,00 |
| 07.04.2026 | 89,28 | 92,76 | 89,28 | 90,71 | 0,02% | 582.435,00 |
| 06.04.2026 | 89,78 | 91,35 | 89,19 | 90,69 | 0,41% | 450.126,00 |
| 02.04.2026 | 92,07 | 94,30 | 90,07 | 90,32 | -1,34% | 1.015.872,00 |
| 01.04.2026 | 90,15 | 92,63 | 87,48 | 91,55 | -0,78% | 1.049.529,00 |
| 31.03.2026 | 88,94 | 93,38 | 88,94 | 92,27 | 2,56% | 838.801,00 |
| 30.03.2026 | 91,00 | 91,35 | 89,49 | 89,97 | -0,37% | 429.773,00 |
| 27.03.2026 | 90,04 | 90,98 | 87,59 | 90,30 | 0,92% | 467.828,00 |
| 26.03.2026 | 91,42 | 92,94 | 89,20 | 89,48 | -2,63% | 527.063,00 |
| 25.03.2026 | 90,88 | 91,97 | 89,20 | 91,90 | 1,52% | 661.079,00 |
| 24.03.2026 | 86,19 | 90,74 | 86,19 | 90,52 | 3,91% | 783.222,00 |
| 23.03.2026 | 86,85 | 89,78 | 85,54 | 87,11 | 1,62% | 739.925,00 |
| 20.03.2026 | 87,17 | 87,17 | 85,15 | 85,72 | -1,34% | 1.846.959,00 |
| 19.03.2026 | 87,28 | 87,56 | 85,99 | 86,88 | -1,21% | 441.370,00 |
| 18.03.2026 | 89,41 | 90,31 | 87,85 | 87,94 | -2,35% | 535.817,00 |
| 17.03.2026 | 90,19 | 90,84 | 87,64 | 90,06 | 0,69% | 424.121,00 |
| 16.03.2026 | 90,90 | 92,00 | 89,41 | 89,44 | -1,96% | 588.579,00 |
| 13.03.2026 | 91,20 | 91,96 | 89,27 | 91,23 | 1,07% | 513.083,00 |
| 12.03.2026 | 91,43 | 93,99 | 90,23 | 90,26 | -2,36% | 880.842,00 |
| 11.03.2026 | 89,61 | 92,53 | 88,33 | 92,44 | 2,55% | 887.477,00 |
| 10.03.2026 | 89,82 | 91,40 | 88,85 | 90,14 | -0,01% | 538.685,00 |
| 09.03.2026 | 90,27 | 90,34 | 87,12 | 90,15 | -1,38% | 552.639,00 |
| 06.03.2026 | 91,34 | 91,90 | 89,68 | 91,41 | -1,26% | 593.663,00 |
| 05.03.2026 | 93,41 | 95,18 | 92,03 | 92,58 | 1,14% | 1.017.679,00 |
| 04.03.2026 | 93,19 | 93,28 | 91,48 | 91,54 | -1,46% | 657.812,00 |
| 03.03.2026 | 91,84 | 93,02 | 90,09 | 92,90 | -1,25% | 618.824,00 |
| 02.03.2026 | 93,39 | 94,88 | 91,83 | 94,08 | 0,26% | 663.211,00 |
| 27.02.2026 | 93,31 | 93,95 | 92,06 | 93,84 | 0,57% | 686.734,00 |
| 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 |