169.44
price up icon4.14%   6.73
 
loading

Msa Safety Inc-Aktien (MSA) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-10-29 $173.6 $163.1 $10.51 613,843.0 +4.14%
2025-10-28 $168.0 $162.2 $5.73 416,180.0 -2.44%
2025-10-27 $170.1 $166.7 $3.32 228,569.0 -0.84%
2025-10-24 $168.8 $165.8 $2.91 224,758.0 +0.89%
2025-10-23 $166.8 $164.2 $2.61 222,011.0 +0.84%
2025-10-22 $168.5 $165.2 $3.30 212,966.0 -1.93%
2025-10-21 $169.8 $165.9 $3.90 198,254.0 +1.37%
2025-10-20 $167.1 $164.7 $2.38 195,077.0 +0.75%
2025-10-17 $165.7 $164.1 $1.59 184,699.0 +0.02%
2025-10-16 $167.7 $164.2 $3.49 174,924.0 -1.42%
2025-10-15 $169.5 $164.8 $4.76 280,861.0 -0.26%
2025-10-14 $170.2 $167.6 $2.62 188,029.0 -0.84%
2025-10-13 $171.7 $169.2 $2.47 259,184.0 -0.76%
2025-10-10 $171.8 $169.8 $2.05 178,026.0 -0.01%
2025-10-09 $174.6 $169.5 $5.11 135,270.0 -1.74%
2025-10-08 $173.8 $171.3 $2.49 108,788.0 +0.88%
2025-10-07 $176.2 $171.1 $5.18 111,963.0 -1.76%
2025-10-06 $177.2 $173.2 $3.98 160,341.0 +0.68%
2025-10-03 $175.0 $172.5 $2.45 163,052.0 +0.21%
2025-10-02 $173.8 $171.3 $2.58 144,034.0 +0.67%
2025-10-01 $173.5 $170.6 $2.87 194,569.0 +0.23%
2025-09-30 $172.7 $170.6 $2.04 174,987.0 +0.61%

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
2025-10 $177.2 $162.2 $14.95 5,209,241.0 -1.53%
2025-09 $173.9 $166.8 $7.15 5,493,974.0 +0.86%
2025-08 $182.9 $167.6 $15.22 4,750,794.0 -4.09%
2025-07 $181.0 $165.9 $15.10 3,959,543.0 +6.17%
2025-06 $170.1 $161.1 $9.03 4,773,434.0 +2.80%
2025-05 $164.7 $154.5 $10.16 4,817,343.0 +3.53%
2025-04 $159.2 $127.9 $31.38 6,020,920.0 +7.31%
2025-03 $164.4 $146.0 $18.37 3,868,470.0 -10.39%
2025-02 $167.0 $156.1 $10.94 2,942,686.0 -0.63%
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%
security_protection_services ADT
$8.59
price down icon 1.38%
security_protection_services BCO
$112.77
price down icon 2.18%
security_protection_services BRC
$76.57
price down icon 1.45%
security_protection_services GEO
$16.68
price down icon 0.06%
security_protection_services CXW
$18.66
price up icon 1.58%
Kapitalisierung:     |  Volumen (24h):