Holen Sie sich die Stockscreener-App
84.29
3.88%
3.15
Vorhandelsmarkt:
84.29
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 |
|---|---|---|---|---|---|
| 2025-12-10 | $84.76 | $81.18 | $3.58 | 829,429.0 | +3.88% |
| 2025-12-09 | $83.23 | $81.04 | $2.19 | 566,973.0 | -0.96% |
| 2025-12-08 | $83.09 | $81.75 | $1.34 | 521,534.0 | -1.21% |
| 2025-12-05 | $83.20 | $81.63 | $1.58 | 491,373.0 | +0.59% |
| 2025-12-04 | $83.42 | $81.89 | $1.53 | 780,372.0 | -0.46% |
| 2025-12-03 | $86.25 | $81.74 | $4.51 | 1,152,840.0 | -3.50% |
| 2025-12-02 | $86.55 | $85.22 | $1.33 | 541,707.0 | -0.39% |
| 2025-12-01 | $88.13 | $84.75 | $3.38 | 945,328.0 | -3.15% |
| 2025-11-28 | $89.76 | $88.62 | $1.14 | 144,448.0 | -0.43% |
| 2025-11-26 | $89.92 | $87.86 | $2.06 | 366,324.0 | +1.05% |
| 2025-11-25 | $88.60 | $87.03 | $1.57 | 390,694.0 | +1.63% |
| 2025-11-24 | $88.00 | $86.61 | $1.39 | 700,031.0 | -1.26% |
| 2025-11-21 | $88.35 | $83.58 | $4.77 | 1,017,236.0 | +5.50% |
| 2025-11-20 | $85.77 | $82.99 | $2.78 | 468,184.0 | -1.47% |
| 2025-11-19 | $85.78 | $84.13 | $1.65 | 568,862.0 | -0.40% |
| 2025-11-18 | $86.81 | $84.67 | $2.14 | 1,104,440.0 | -0.77% |
| 2025-11-17 | $88.72 | $84.75 | $3.97 | 806,559.0 | -1.02% |
| 2025-11-14 | $89.40 | $86.43 | $2.97 | 809,478.0 | -3.37% |
| 2025-11-13 | $90.84 | $89.30 | $1.55 | 842,621.0 | +0.25% |
| 2025-11-12 | $90.00 | $88.43 | $1.57 | 714,854.0 | +0.19% |
| 2025-11-11 | $90.00 | $88.31 | $1.69 | 569,950.0 | +1.05% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $88.13 | $81.04 | $7.09 | 6,658,985.0 | -5.25% |
| 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% |
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% |
3.42%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):