Holen Sie sich die Stockscreener-App
119.28
0.53%
-1.10
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Msc Industrial Direct Co Inc-Aktien (MSM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-09 | $121.3 | $118.5 | $2.80 | 95,992.0 | -0.87% |
| 2026-09-08 | $122.4 | $120.0 | $2.41 | 559,779.0 | -0.85% |
| 2026-09-04 | $121.7 | $117.1 | $4.57 | 429,687.0 | +2.99% |
| 2026-09-03 | $118.0 | $115.9 | $2.14 | 644,291.0 | +1.22% |
| 2026-09-02 | $119.4 | $115.7 | $3.67 | 523,415.0 | -1.08% |
| 2026-09-01 | $119.6 | $116.7 | $2.82 | 567,884.0 | -0.96% |
| 2026-08-31 | $120.0 | $118.2 | $1.85 | 618,805.0 | -0.27% |
| 2026-08-28 | $122.7 | $118.8 | $3.88 | 425,899.0 | -2.30% |
| 2026-08-27 | $122.8 | $120.7 | $2.10 | 563,672.0 | -0.40% |
| 2026-08-26 | $122.6 | $118.2 | $4.43 | 493,117.0 | +3.52% |
| 2026-08-25 | $120.4 | $117.9 | $2.52 | 320,811.0 | -0.78% |
| 2026-08-24 | $121.0 | $118.4 | $2.61 | 543,685.0 | -0.46% |
| 2026-08-21 | $119.9 | $118.0 | $1.86 | 627,822.0 | +1.79% |
| 2026-08-20 | $119.5 | $117.1 | $2.44 | 626,453.0 | -2.19% |
| 2026-08-19 | $124.0 | $119.6 | $4.38 | 502,086.0 | -1.84% |
| 2026-08-18 | $124.7 | $122.3 | $2.38 | 459,251.0 | -1.61% |
| 2026-08-17 | $125.7 | $123.0 | $2.73 | 664,566.0 | +0.63% |
| 2026-08-14 | $124.0 | $120.9 | $3.09 | 671,587.0 | +2.09% |
| 2026-08-13 | $121.4 | $119.4 | $2.00 | 821,784.0 | +1.55% |
| 2026-08-12 | $121.0 | $117.7 | $3.27 | 734,648.0 | -0.52% |
| 2026-08-11 | $124.5 | $120.0 | $4.56 | 662,396.0 | -2.33% |
Msc Industrial Direct Co Inc-Aktien (MSM) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Msc Industrial Direct Co Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MSM-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Msc Industrial Direct Co Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Msc Industrial Direct Co Inc-Aktien (MSM) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $122.4 | $115.7 | $6.63 | 2,821,048.0 | +0.38% |
| 2026-08 | $130.5 | $117.1 | $13.35 | 12,421,488.0 | -3.65% |
| 2026-07 | $128.8 | $117.0 | $11.77 | 18,252,386.0 | +3.72% |
| 2026-06 | $121.6 | $107.5 | $14.15 | 16,036,026.0 | +8.66% |
| 2026-05 | $111.2 | $100.6 | $10.60 | 13,647,006.0 | +7.04% |
| 2026-04 | $105.1 | $87.47 | $17.62 | 13,667,306.0 | +10.84% |
| 2026-03 | $95.18 | $85.15 | $10.03 | 15,251,982.0 | -1.67% |
| 2026-02 | $96.99 | $84.30 | $12.69 | 12,273,798.0 | +11.26% |
| 2026-01 | $88.53 | $78.80 | $9.73 | 17,213,525.0 | +0.29% |
Msc Industrial Direct Co Inc-Aktien (MSM) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $88.64 | $81.04 | $7.60 | 12,200,008.0 | -3.11% |
| 2025-11 | $90.84 | $82.99 | $7.86 | 11,704,542.0 | +4.77% |
| 2025-10 | $92.93 | $83.10 | $9.83 | 14,731,154.0 | -7.85% |
| 2025-09 | $94.31 | $88.42 | $5.89 | 11,047,218.0 | +2.12% |
| 2025-08 | $92.00 | $83.96 | $8.04 | 7,809,263.0 | +4.17% |
| 2025-07 | $92.68 | $83.63 | $9.05 | 17,274,201.0 | +1.88% |
| 2025-06 | $85.94 | $79.07 | $6.87 | 10,210,621.0 | +4.70% |
| 2025-05 | $84.25 | $74.30 | $9.95 | 8,659,255.0 | +6.17% |
| 2025-04 | $79.57 | $68.10 | $11.47 | 15,436,662.0 | -1.53% |
| 2025-03 | $84.18 | $74.32 | $9.86 | 11,579,585.0 | -3.35% |
| 2025-02 | $83.67 | $77.75 | $5.92 | 8,335,118.0 | -0.06% |
| 2025-01 | $85.15 | $74.81 | $10.34 | 15,557,310.0 | +7.66% |
Msc Industrial Direct Co Inc-Aktien (MSM) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $86.27 | $72.79 | $13.48 | 10,626,233.0 | -14.89% |
| 2024-11 | $90.81 | $79.50 | $11.31 | 12,379,387.0 | +8.61% |
| 2024-10 | $86.08 | $75.91 | $10.17 | 15,211,710.0 | -8.12% |
| 2024-09 | $88.69 | $76.02 | $12.67 | 12,950,298.0 | +4.64% |
| 2024-08 | $89.25 | $78.44 | $10.81 | 10,864,684.0 | -7.54% |
| 2024-07 | $90.22 | $75.40 | $14.82 | 16,269,085.0 | +12.15% |
| 2024-06 | $86.53 | $75.05 | $11.48 | 15,392,978.0 | -7.67% |
| 2024-05 | $94.31 | $83.77 | $10.54 | 8,717,463.0 | -5.85% |
| 2024-04 | $96.75 | $90.64 | $6.11 | 10,253,715.0 | -5.98% |
| 2024-03 | $104.8 | $95.39 | $9.37 | 10,605,775.0 | -3.86% |
| 2024-02 | $101.6 | $96.03 | $5.56 | 7,162,616.0 | +2.29% |
| 2024-01 | $101.6 | $90.86 | $10.70 | 11,245,035.0 | -2.55% |
1.69%
3.63%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):