121,620$
0,33%
Echtzeit-Aktienkurs MSC Industrial Direct Co. Inc.
Bid:
Ask:
Aktienkurse zur MSC Industrial Direct Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2026 | 119,34 | 122,48 | 119,34 | 122,14 | 0,76% | 520.304,00 |
| 25.09.2026 | 120,73 | 122,00 | 120,33 | 121,22 | 0,41% | 578.363,00 |
| 24.09.2026 | 122,70 | 124,00 | 119,68 | 120,73 | -2,72% | 862.164,00 |
| 23.09.2026 | 121,61 | 124,68 | 120,24 | 124,10 | 2,25% | 788.544,00 |
| 22.09.2026 | 121,43 | 124,07 | 121,01 | 121,37 | -0,21% | 827.396,00 |
| 21.09.2026 | 122,47 | 123,10 | 120,37 | 121,63 | -0,47% | 712.444,00 |
| 18.09.2026 | 121,74 | 122,39 | 119,37 | 122,21 | 0,37% | 1.869.298,00 |
| 17.09.2026 | 122,31 | 122,99 | 121,22 | 121,76 | 1,06% | 538.226,00 |
| 16.09.2026 | 120,16 | 120,94 | 119,07 | 120,48 | 0,50% | 769.485,00 |
| 15.09.2026 | 119,74 | 120,83 | 118,28 | 119,88 | 0,50% | 709.933,00 |
| 14.09.2026 | 119,61 | 120,51 | 118,41 | 119,28 | -1,02% | 586.546,00 |
| 11.09.2026 | 120,71 | 123,05 | 119,88 | 120,51 | 0,69% | 610.907,00 |
| 10.09.2026 | 117,25 | 120,00 | 117,25 | 119,68 | 0,21% | 741.545,00 |
| 09.09.2026 | 118,53 | 121,33 | 118,53 | 119,43 | -0,79% | 592.776,00 |
| 08.09.2026 | 121,21 | 122,36 | 119,95 | 120,38 | -0,85% | 559.779,00 |
| 04.09.2026 | 118,00 | 121,69 | 117,12 | 121,41 | 2,99% | 429.690,00 |
| 03.09.2026 | 115,86 | 118,00 | 115,86 | 117,89 | 1,22% | 643.724,00 |
| 02.09.2026 | 117,81 | 119,40 | 115,73 | 116,47 | -1,08% | 523.418,00 |
| 01.09.2026 | 118,57 | 119,56 | 116,74 | 117,74 | -0,96% | 558.837,00 |
| 31.08.2026 | 119,56 | 120,05 | 118,20 | 118,88 | -0,27% | 618.705,00 |
| 28.08.2026 | 122,56 | 122,71 | 118,83 | 119,20 | -2,30% | 425.965,00 |
| 27.08.2026 | 121,70 | 122,80 | 120,70 | 122,01 | -0,40% | 557.758,00 |
| 26.08.2026 | 119,35 | 122,59 | 118,16 | 122,50 | 3,52% | 493.117,00 |
| 25.08.2026 | 120,42 | 120,42 | 117,90 | 118,33 | -0,78% | 320.811,00 |
| 24.08.2026 | 120,50 | 121,02 | 118,41 | 119,26 | -0,46% | 535.705,00 |
| 21.08.2026 | 118,38 | 119,88 | 118,02 | 119,81 | 1,79% | 627.829,00 |
| 20.08.2026 | 119,50 | 119,55 | 117,11 | 117,70 | -2,19% | 626.374,00 |
| 19.08.2026 | 123,22 | 123,97 | 119,59 | 120,33 | -1,84% | 502.068,00 |
| 18.08.2026 | 124,71 | 124,71 | 122,33 | 122,59 | -1,61% | 459.252,00 |
| 17.08.2026 | 123,67 | 125,72 | 122,99 | 124,60 | 0,63% | 664.566,00 |
| 14.08.2026 | 121,31 | 124,00 | 120,91 | 123,82 | 2,09% | 671.587,00 |
| 13.08.2026 | 120,09 | 121,44 | 119,45 | 121,29 | 1,55% | 821.784,00 |
| 12.08.2026 | 120,58 | 120,99 | 117,72 | 119,44 | -0,52% | 728.599,00 |
| 11.08.2026 | 122,93 | 124,51 | 119,95 | 120,06 | -2,33% | 662.395,00 |
| 10.08.2026 | 123,02 | 123,22 | 121,55 | 122,93 | 0,01% | 583.946,00 |
| 07.08.2026 | 123,70 | 124,61 | 122,68 | 122,92 | -0,80% | 825.932,00 |
| 06.08.2026 | 126,33 | 126,93 | 123,48 | 123,91 | -1,32% | 475.561,00 |
| 05.08.2026 | 128,25 | 130,46 | 125,53 | 125,57 | -0,92% | 528.410,00 |
| 04.08.2026 | 125,57 | 127,35 | 121,89 | 126,74 | 1,47% | 597.937,00 |
| 03.08.2026 | 123,23 | 125,82 | 123,23 | 124,91 | 1,22% | 661.486,00 |
| 31.07.2026 | 123,16 | 124,09 | 121,39 | 123,40 | 1,60% | 482.872,00 |
| 30.07.2026 | 122,17 | 122,25 | 119,60 | 121,46 | 0,41% | 565.142,00 |
| 29.07.2026 | 123,97 | 124,68 | 120,21 | 120,97 | -3,05% | 875.408,00 |
| 28.07.2026 | 127,59 | 127,83 | 124,38 | 124,78 | -1,44% | 663.166,00 |
| 27.07.2026 | 127,89 | 127,89 | 120,90 | 126,60 | 0,76% | 713.831,00 |
| 24.07.2026 | 125,62 | 127,11 | 125,17 | 125,64 | -0,15% | 394.406,00 |
| 23.07.2026 | 127,25 | 128,79 | 124,14 | 125,83 | -1,14% | 544.373,00 |
| 22.07.2026 | 126,60 | 127,55 | 126,18 | 127,28 | 0,67% | 492.596,00 |
| 21.07.2026 | 125,17 | 126,79 | 122,53 | 126,43 | 1,82% | 725.365,00 |
| 20.07.2026 | 125,56 | 125,97 | 123,69 | 124,17 | -0,48% | 458.584,00 |
| 17.07.2026 | 124,74 | 125,88 | 123,85 | 124,77 | -0,68% | 969.163,00 |
| 16.07.2026 | 123,76 | 126,30 | 123,76 | 125,63 | 1,56% | 942.292,00 |
| 15.07.2026 | 123,39 | 126,91 | 122,70 | 123,70 | -0,33% | 812.052,00 |
| 14.07.2026 | 124,69 | 125,35 | 121,28 | 124,11 | 0,10% | 820.917,00 |
| 13.07.2026 | 126,56 | 126,99 | 123,58 | 123,99 | 0,79% | 949.989,00 |
| 10.07.2026 | 120,66 | 123,64 | 119,77 | 123,02 | 1,96% | 610.278,00 |
| 09.07.2026 | 119,91 | 121,34 | 119,10 | 120,66 | 1,40% | 836.479,00 |
| 08.07.2026 | 117,55 | 119,03 | 117,31 | 118,99 | -0,90% | 724.569,00 |
| 07.07.2026 | 121,08 | 121,86 | 119,36 | 120,07 | -0,88% | 810.334,00 |
| 06.07.2026 | 122,31 | 122,70 | 119,33 | 121,14 | -1,34% | 1.066.833,00 |
| 02.07.2026 | 125,35 | 126,94 | 122,16 | 122,78 | -0,45% | 1.545.049,00 |
| 01.07.2026 | 119,66 | 127,51 | 117,02 | 123,34 | 3,69% | 2.357.155,00 |
| 30.06.2026 | 117,72 | 121,64 | 116,50 | 118,95 | 1,95% | 1.080.745,00 |
| 29.06.2026 | 117,34 | 117,39 | 115,65 | 116,67 | -1,28% | 693.109,00 |
| 26.06.2026 | 118,98 | 118,99 | 116,78 | 118,18 | -1,00% | 960.019,00 |
| 25.06.2026 | 117,48 | 120,20 | 116,81 | 119,37 | 2,42% | 926.765,00 |
| 24.06.2026 | 116,55 | 118,26 | 115,80 | 116,55 | 0,25% | 586.935,00 |
| 23.06.2026 | 116,01 | 116,68 | 114,69 | 116,26 | -0,98% | 627.004,00 |
| 22.06.2026 | 118,21 | 118,92 | 116,84 | 117,41 | -0,93% | 658.549,00 |
| 18.06.2026 | 116,35 | 118,98 | 116,35 | 118,51 | 2,89% | 1.015.078,00 |
| 17.06.2026 | 117,15 | 118,27 | 114,35 | 115,18 | -1,79% | 835.422,00 |
| 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 |