87,650$
2,32%
Echtzeit-Aktienkurs MSC Industrial Direct Co
Bid:
Ask:
Aktienkurse zur MSC Industrial Direct Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 86,78 | 88,11 | 86,46 | 87,63 | 2,30% | 674.835,00 |
| 25.07.2024 | 82,06 | 86,22 | 82,05 | 85,66 | 4,55% | 494.823,00 |
| 24.07.2024 | 83,04 | 83,33 | 81,81 | 81,93 | -1,73% | 608.369,00 |
| 23.07.2024 | 83,91 | 84,33 | 82,93 | 83,37 | -1,02% | 825.757,00 |
| 22.07.2024 | 83,48 | 84,30 | 82,59 | 84,23 | 1,56% | 591.145,00 |
| 19.07.2024 | 84,20 | 84,36 | 81,96 | 82,94 | -1,43% | 1.304.415,00 |
| 18.07.2024 | 84,32 | 86,16 | 84,12 | 84,14 | -1,04% | 875.266,00 |
| 17.07.2024 | 83,76 | 85,48 | 83,57 | 85,02 | 0,90% | 690.199,00 |
| 16.07.2024 | 81,66 | 84,43 | 81,26 | 84,26 | 4,23% | 815.763,00 |
| 15.07.2024 | 79,72 | 81,24 | 79,36 | 80,84 | 1,92% | 487.317,00 |
| 12.07.2024 | 79,32 | 80,28 | 78,60 | 79,32 | 1,63% | 627.057,00 |
| 11.07.2024 | 76,96 | 78,37 | 76,72 | 78,05 | 2,64% | 614.590,00 |
| 10.07.2024 | 75,71 | 76,38 | 75,41 | 76,04 | 0,32% | 596.576,00 |
| 09.07.2024 | 76,56 | 76,57 | 75,40 | 75,80 | -1,93% | 660.714,00 |
| 08.07.2024 | 77,86 | 77,86 | 76,80 | 77,29 | -0,10% | 635.540,00 |
| 05.07.2024 | 78,00 | 78,00 | 76,68 | 77,37 | -1,45% | 871.074,00 |
| 03.07.2024 | 79,91 | 80,23 | 77,75 | 78,51 | -1,89% | 541.366,00 |
| 02.07.2024 | 78,02 | 80,42 | 76,80 | 80,02 | 2,29% | 2.151.078,00 |
| 01.07.2024 | 79,81 | 80,14 | 78,19 | 78,23 | -1,36% | 1.034.872,00 |
| 28.06.2024 | 78,42 | 79,65 | 78,14 | 79,31 | 1,67% | 950.316,00 |
| 27.06.2024 | 78,97 | 79,37 | 77,94 | 78,01 | -1,09% | 568.295,00 |
| 26.06.2024 | 78,10 | 79,25 | 77,90 | 78,87 | -0,93% | 464.226,00 |
| 25.06.2024 | 79,94 | 80,45 | 79,04 | 79,61 | -1,19% | 885.196,00 |
| 24.06.2024 | 79,74 | 81,26 | 79,30 | 80,57 | 1,40% | 465.437,00 |
| 21.06.2024 | 79,08 | 79,48 | 78,08 | 79,46 | 0,79% | 1.531.093,00 |
| 20.06.2024 | 79,01 | 79,70 | 78,54 | 78,84 | -0,77% | 616.304,00 |
| 18.06.2024 | 78,82 | 80,83 | 78,34 | 79,45 | 0,93% | 1.064.100,00 |
| 17.06.2024 | 75,17 | 79,28 | 75,05 | 78,72 | 3,80% | 1.259.070,00 |
| 14.06.2024 | 79,61 | 80,51 | 75,55 | 75,84 | -10,42% | 2.506.320,00 |
| 13.06.2024 | 84,75 | 84,96 | 84,09 | 84,66 | -0,63% | 433.667,00 |
| 12.06.2024 | 84,88 | 85,70 | 83,92 | 85,20 | 2,27% | 521.925,00 |
| 11.06.2024 | 83,74 | 83,93 | 82,58 | 83,31 | -0,86% | 431.224,00 |
| 10.06.2024 | 84,69 | 85,25 | 83,60 | 84,03 | -1,52% | 474.307,00 |
| 07.06.2024 | 84,85 | 86,53 | 84,85 | 85,33 | 0,27% | 606.841,00 |
| 06.06.2024 | 84,58 | 85,13 | 83,57 | 85,10 | 0,19% | 616.092,00 |
| 05.06.2024 | 84,88 | 85,62 | 84,37 | 84,94 | 0,28% | 731.300,00 |
| 04.06.2024 | 85,65 | 85,68 | 84,22 | 84,70 | -1,11% | 369.568,00 |
| 03.06.2024 | 86,23 | 86,30 | 84,75 | 85,65 | -0,29% | 648.158,00 |
| 31.05.2024 | 85,04 | 85,97 | 84,61 | 85,90 | 1,08% | 612.155,00 |
| 30.05.2024 | 85,49 | 85,70 | 84,69 | 84,98 | 0,00% | 517.900,00 |
| 29.05.2024 | 84,04 | 85,38 | 83,77 | 84,98 | -1,42% | 682.617,00 |
| 28.05.2024 | 88,29 | 88,47 | 86,09 | 86,20 | -2,43% | 703.101,00 |
| 24.05.2024 | 89,20 | 89,37 | 88,21 | 88,35 | -0,32% | 510.438,00 |
| 23.05.2024 | 90,82 | 90,82 | 87,85 | 88,63 | -2,73% | 532.167,00 |
| 22.05.2024 | 91,23 | 91,51 | 90,66 | 91,12 | -0,12% | 261.327,00 |
| 21.05.2024 | 92,37 | 92,73 | 91,11 | 91,23 | -1,40% | 350.969,00 |
| 20.05.2024 | 91,05 | 92,77 | 90,83 | 92,53 | 1,51% | 480.309,00 |
| 17.05.2024 | 92,35 | 92,41 | 90,65 | 91,15 | -1,09% | 375.387,00 |
| 16.05.2024 | 93,16 | 93,16 | 92,12 | 92,15 | -1,23% | 299.246,00 |
| 15.05.2024 | 94,19 | 94,31 | 92,85 | 93,30 | -0,54% | 346.673,00 |
| 14.05.2024 | 92,94 | 94,01 | 92,66 | 93,81 | 1,35% | 369.273,00 |
| 13.05.2024 | 93,30 | 93,35 | 92,40 | 92,56 | -0,46% | 274.201,00 |
| 10.05.2024 | 92,25 | 93,13 | 91,76 | 92,99 | 0,85% | 289.008,00 |
| 09.05.2024 | 91,83 | 92,28 | 91,44 | 92,21 | 0,60% | 220.737,00 |
| 08.05.2024 | 91,78 | 92,00 | 91,08 | 91,66 | -0,39% | 366.180,00 |
| 07.05.2024 | 91,78 | 92,45 | 91,65 | 92,02 | 0,55% | 512.719,00 |
| 06.05.2024 | 92,44 | 92,63 | 91,39 | 91,52 | -0,11% | 270.149,00 |
| 03.05.2024 | 91,99 | 92,40 | 91,18 | 91,62 | 0,55% | 289.477,00 |
| 02.05.2024 | 91,46 | 91,46 | 90,67 | 91,12 | 0,18% | 212.855,00 |
| 01.05.2024 | 91,02 | 92,12 | 90,45 | 90,96 | -0,31% | 343.008,00 |
| 30.04.2024 | 92,36 | 92,64 | 91,17 | 91,24 | -1,91% | 399.514,00 |
| 29.04.2024 | 93,66 | 93,78 | 92,71 | 93,02 | -0,21% | 305.916,00 |
| 26.04.2024 | 93,15 | 93,92 | 92,92 | 93,22 | -0,01% | 363.044,00 |
| 25.04.2024 | 92,94 | 93,72 | 92,11 | 93,23 | -0,20% | 244.211,00 |
| 24.04.2024 | 93,28 | 93,70 | 92,44 | 93,42 | 0,17% | 363.737,00 |
| 23.04.2024 | 93,08 | 94,13 | 92,58 | 93,26 | 0,77% | 413.412,00 |
| 22.04.2024 | 92,99 | 93,19 | 92,19 | 92,55 | 0,10% | 306.588,00 |
| 19.04.2024 | 91,56 | 92,55 | 91,29 | 92,46 | 1,12% | 559.740,00 |
| 18.04.2024 | 91,58 | 91,90 | 90,77 | 91,44 | 0,37% | 282.448,00 |
| 17.04.2024 | 92,02 | 92,19 | 90,90 | 91,10 | -0,28% | 423.667,00 |
| 16.04.2024 | 92,13 | 92,55 | 90,64 | 91,36 | -1,17% | 637.145,00 |
| 15.04.2024 | 93,37 | 93,89 | 91,95 | 92,44 | -0,26% | 407.595,00 |
| 12.04.2024 | 92,26 | 92,81 | 91,73 | 92,68 | -0,22% | 452.669,00 |
| 11.04.2024 | 92,40 | 93,09 | 91,97 | 92,88 | -0,04% | 526.997,00 |
| 10.04.2024 | 93,42 | 94,05 | 92,18 | 92,92 | -1,81% | 692.617,00 |
| 09.04.2024 | 94,59 | 95,13 | 93,36 | 94,63 | 0,22% | 309.613,00 |
| 08.04.2024 | 95,15 | 95,88 | 94,36 | 94,42 | -1,20% | 500.439,00 |
| 05.04.2024 | 95,66 | 96,13 | 94,94 | 95,57 | 0,07% | 677.415,00 |
| 04.04.2024 | 95,89 | 96,01 | 95,00 | 95,50 | 0,41% | 490.363,00 |
| 03.04.2024 | 94,55 | 95,51 | 93,94 | 95,11 | 0,45% | 569.561,00 |
| 02.04.2024 | 95,59 | 96,28 | 94,24 | 94,68 | -1,32% | 662.894,00 |
| 01.04.2024 | 96,75 | 96,75 | 94,21 | 95,95 | -1,12% | 860.053,00 |
| 28.03.2024 | 98,73 | 99,89 | 96,40 | 97,04 | -2,49% | 938.314,00 |
| 27.03.2024 | 98,69 | 100,35 | 98,29 | 99,52 | 1,96% | 588.488,00 |
| 26.03.2024 | 99,00 | 99,72 | 97,61 | 97,61 | -1,41% | 577.503,00 |
| 25.03.2024 | 98,40 | 99,45 | 98,12 | 99,01 | 0,57% | 527.712,00 |
| 22.03.2024 | 99,23 | 99,33 | 98,33 | 98,45 | -0,79% | 269.777,00 |
| 21.03.2024 | 98,08 | 99,51 | 97,84 | 99,23 | 1,39% | 371.615,00 |
| 20.03.2024 | 96,63 | 98,34 | 96,20 | 97,87 | 1,09% | 357.318,00 |
| 19.03.2024 | 95,63 | 96,97 | 95,53 | 96,81 | 1,29% | 385.771,00 |
| 18.03.2024 | 96,43 | 97,39 | 95,39 | 95,58 | -0,79% | 458.710,00 |
| 15.03.2024 | 95,89 | 97,37 | 95,89 | 96,34 | -0,24% | 1.456.643,00 |
| 14.03.2024 | 97,55 | 97,78 | 95,73 | 96,57 | -0,81% | 490.689,00 |
| 13.03.2024 | 96,67 | 97,62 | 96,65 | 97,36 | 0,46% | 374.712,00 |
| 12.03.2024 | 96,95 | 97,57 | 96,37 | 96,91 | 0,07% | 297.655,00 |
| 11.03.2024 | 98,52 | 98,65 | 95,70 | 96,84 | -2,18% | 385.548,00 |
| 08.03.2024 | 100,62 | 100,69 | 98,99 | 99,00 | -1,17% | 372.796,00 |
| 07.03.2024 | 99,08 | 100,23 | 98,86 | 100,17 | 1,47% | 434.688,00 |
| 06.03.2024 | 99,28 | 99,60 | 98,32 | 98,72 | -0,35% | 339.145,00 |
| 05.03.2024 | 103,00 | 103,00 | 98,99 | 99,07 | -3,89% | 536.509,00 |