Holen Sie sich die Stockscreener-App
82.41
0.79%
-0.66
Handel nachbörslich:
82.41
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 |
|---|---|---|---|---|---|
| 2024-11-18 | $83.50 | $82.32 | $1.18 | 507,956.0 | -0.79% |
| 2024-11-15 | $86.07 | $83.01 | $3.06 | 677,359.0 | -2.79% |
| 2024-11-14 | $87.62 | $85.33 | $2.30 | 452,847.0 | -2.32% |
| 2024-11-13 | $89.21 | $87.36 | $1.85 | 649,500.0 | -2.37% |
| 2024-11-12 | $90.12 | $88.68 | $1.44 | 754,731.0 | -0.64% |
| 2024-11-11 | $90.81 | $89.58 | $1.23 | 868,416.0 | +1.35% |
| 2024-11-08 | $89.37 | $87.77 | $1.60 | 659,827.0 | +0.45% |
| 2024-11-07 | $89.84 | $88.25 | $1.59 | 642,806.0 | -0.24% |
| 2024-11-06 | $89.54 | $86.50 | $3.04 | 1,333,953.0 | +8.20% |
| 2024-11-05 | $82.17 | $80.19 | $1.98 | 445,932.0 | +1.91% |
| 2024-11-04 | $81.31 | $80.36 | $0.95 | 981,792.0 | -0.22% |
| 2024-11-01 | $81.40 | $79.50 | $1.90 | 500,222.0 | +2.06% |
| 2024-10-31 | $82.62 | $78.99 | $3.63 | 825,081.0 | -3.67% |
| 2024-10-30 | $83.06 | $81.56 | $1.50 | 563,911.0 | -0.41% |
| 2024-10-29 | $83.08 | $80.09 | $2.99 | 883,424.0 | +1.64% |
| 2024-10-28 | $81.16 | $79.25 | $1.91 | 652,770.0 | +3.08% |
| 2024-10-25 | $79.99 | $77.47 | $2.52 | 1,136,049.0 | +1.13% |
| 2024-10-24 | $79.00 | $75.91 | $3.09 | 2,017,177.0 | -3.77% |
| 2024-10-23 | $81.17 | $80.15 | $1.02 | 1,059,339.0 | +0.34% |
| 2024-10-22 | $82.12 | $80.55 | $1.57 | 520,670.0 | -2.23% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $90.81 | $79.50 | $11.31 | 8,983,297.0 | +4.22% |
| 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% |
Msc Industrial Direct Co Inc-Aktien (MSM) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $104.2 | $96.51 | $7.74 | 7,108,313.0 | +3.94% |
| 2023-11 | $101.0 | $93.76 | $7.24 | 7,680,285.0 | +2.82% |
| 2023-10 | $105.8 | $91.23 | $14.54 | 11,181,254.0 | -3.46% |
| 2023-09 | $102.8 | $93.97 | $8.80 | 8,771,740.0 | -3.83% |
| 2023-08 | $104.0 | $97.75 | $6.20 | 8,046,809.0 | +1.13% |
| 2023-07 | $100.9 | $93.47 | $7.46 | 8,451,142.0 | +5.92% |
| 2023-06 | $98.37 | $89.24 | $9.13 | 9,777,673.0 | +5.96% |
| 2023-05 | $94.06 | $88.77 | $5.30 | 6,442,519.0 | -0.89% |
| 2023-04 | $91.79 | $83.04 | $8.75 | 9,262,349.0 | +8.01% |
| 2023-03 | $86.62 | $77.99 | $8.64 | 6,810,893.0 | -0.62% |
| 2023-02 | $90.04 | $82.24 | $7.80 | 6,563,701.0 | +2.20% |
| 2023-01 | $82.90 | $76.75 | $6.15 | 7,833,066.0 | +1.22% |
Msc Industrial Direct Co Inc-Aktien (MSM) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $86.33 | $81.09 | $5.24 | 6,199,399.0 | -4.81% |
| 2022-11 | $86.30 | $80.89 | $5.41 | 6,445,851.0 | +3.43% |
| 2022-10 | $83.38 | $72.97 | $10.41 | 7,925,508.0 | +13.97% |
| 2022-09 | $81.03 | $71.33 | $9.70 | 7,011,617.0 | -8.08% |
| 2022-08 | $87.00 | $78.79 | $8.20 | 6,960,992.0 | -4.17% |
| 2022-07 | $82.77 | $71.69 | $11.08 | 6,885,449.0 | +10.05% |
| 2022-06 | $86.17 | $72.30 | $13.87 | 8,643,758.0 | -11.56% |
| 2022-05 | $85.39 | $78.08 | $7.31 | 9,914,462.0 | +2.50% |
| 2022-04 | $87.99 | $82.59 | $5.40 | 7,223,513.0 | -2.76% |
| 2022-03 | $87.09 | $75.84 | $11.25 | 12,637,606.0 | +9.98% |
| 2022-02 | $84.62 | $74.20 | $10.42 | 7,866,045.0 | -5.10% |
| 2022-01 | $85.92 | $79.08 | $6.84 | 8,962,705.0 | -2.88% |
0.39%
9.88%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):