Holen Sie sich die Stockscreener-App
161.56
0.69%
-1.565
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Msa Safety Inc-Aktien (MSA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02-26 | $163.8 | $161.5 | $2.26 | 143,662.0 | -0.88% |
| 2025-02-25 | $163.8 | $160.1 | $3.74 | 182,793.0 | +1.48% |
| 2025-02-24 | $161.5 | $156.7 | $4.80 | 219,803.0 | +1.49% |
| 2025-02-21 | $159.4 | $156.1 | $3.38 | 158,848.0 | -0.40% |
| 2025-02-20 | $159.8 | $157.0 | $2.77 | 144,807.0 | +0.25% |
| 2025-02-19 | $159.8 | $157.5 | $2.28 | 131,397.0 | -0.68% |
| 2025-02-18 | $160.0 | $156.2 | $3.80 | 150,567.0 | +0.91% |
| 2025-02-14 | $164.4 | $156.9 | $7.50 | 145,091.0 | -3.08% |
| 2025-02-13 | $166.3 | $161.0 | $5.28 | 198,766.0 | +0.24% |
| 2025-02-12 | $164.3 | $161.6 | $2.76 | 140,302.0 | -1.58% |
| 2025-02-11 | $166.8 | $164.7 | $2.09 | 96,319.0 | -0.45% |
| 2025-02-10 | $166.6 | $165.2 | $1.31 | 113,680.0 | +0.68% |
| 2025-02-07 | $167.0 | $164.5 | $2.52 | 95,553.0 | -0.73% |
| 2025-02-06 | $166.8 | $164.8 | $1.97 | 138,706.0 | +0.70% |
| 2025-02-05 | $165.8 | $164.2 | $1.59 | 101,093.0 | +0.46% |
| 2025-02-04 | $165.2 | $162.3 | $2.87 | 125,871.0 | +1.09% |
| 2025-02-03 | $164.3 | $160.7 | $3.69 | 111,436.0 | -1.26% |
| 2025-01-31 | $166.7 | $164.5 | $2.19 | 226,671.0 | -0.40% |
| 2025-01-30 | $166.3 | $163.7 | $2.62 | 128,310.0 | +1.09% |
| 2025-01-29 | $165.3 | $163.4 | $1.83 | 84,238.0 | -0.23% |
| 2025-01-28 | $166.5 | $163.9 | $2.56 | 96,237.0 | -1.50% |
Msa Safety Inc-Aktien (MSA) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Msa Safety Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MSA-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Msa Safety Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Msa Safety Inc-Aktien (MSA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02 | $167.0 | $156.1 | $10.94 | 2,398,694.0 | -1.85% |
| 2025-01 | $167.8 | $153.8 | $13.98 | 2,568,197.0 | -0.63% |
Msa Safety Inc-Aktien (MSA) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $181.4 | $163.4 | $17.96 | 4,206,897.0 | -4.56% |
| 2024-11 | $179.9 | $162.4 | $17.51 | 3,407,250.0 | +4.74% |
| 2024-10 | $177.3 | $161.7 | $15.63 | 3,432,542.0 | -6.42% |
| 2024-09 | $187.4 | $167.8 | $19.65 | 3,991,602.0 | -2.90% |
| 2024-08 | $192.1 | $171.6 | $20.53 | 2,218,134.0 | -3.19% |
| 2024-07 | $200.6 | $183.2 | $17.45 | 3,282,513.0 | +0.51% |
| 2024-06 | $191.3 | $169.0 | $22.25 | 3,815,179.0 | +4.27% |
| 2024-05 | $193.4 | $177.9 | $15.46 | 3,245,242.0 | -0.22% |
| 2024-04 | $196.0 | $178.4 | $17.60 | 2,681,603.0 | -6.81% |
| 2024-03 | $195.5 | $182.0 | $13.45 | 2,565,907.0 | +5.13% |
| 2024-02 | $185.4 | $164.1 | $21.31 | 3,280,457.0 | +11.59% |
| 2024-01 | $170.0 | $160.0 | $9.94 | 2,958,584.0 | -2.25% |
Msa Safety Inc-Aktien (MSA) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $179.4 | $162.0 | $17.39 | 2,888,639.0 | -3.05% |
| 2023-11 | $174.7 | $155.6 | $19.06 | 2,103,694.0 | +10.30% |
| 2023-10 | $162.3 | $147.3 | $14.97 | 2,763,448.0 | +0.15% |
| 2023-09 | $185.6 | $157.4 | $28.17 | 2,299,848.0 | -13.70% |
| 2023-08 | $185.6 | $167.9 | $17.63 | 3,092,512.0 | +10.05% |
| 2023-07 | $174.2 | $162.7 | $11.42 | 3,238,359.0 | -4.58% |
| 2023-06 | $176.0 | $136.4 | $39.56 | 3,921,852.0 | +26.46% |
| 2023-05 | $147.8 | $122.6 | $25.18 | 2,825,122.0 | +6.02% |
| 2023-04 | $134.9 | $127.5 | $7.44 | 1,662,709.0 | -2.81% |
| 2023-03 | $138.7 | $127.9 | $10.76 | 2,697,330.0 | -0.63% |
| 2023-02 | $142.7 | $131.0 | $11.69 | 1,991,222.0 | -1.50% |
| 2023-01 | $146.3 | $128.7 | $17.61 | 2,797,484.0 | -5.41% |
0.46%
2.56%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):