Holen Sie sich die Stockscreener-App
147.08
0.27%
0.39
Handel nachbörslich:
147.08
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 |
|---|---|---|---|---|---|
| 2025-04-01 | $147.6 | $144.1 | $3.51 | 180,068.0 | +0.27% |
| 2025-03-31 | $148.0 | $146.0 | $1.98 | 184,063.0 | -0.89% |
| 2025-03-28 | $152.4 | $147.8 | $4.65 | 176,569.0 | -2.56% |
| 2025-03-27 | $155.4 | $151.8 | $3.65 | 216,208.0 | -0.64% |
| 2025-03-26 | $154.6 | $151.8 | $2.80 | 218,527.0 | +0.16% |
| 2025-03-25 | $154.0 | $151.5 | $2.53 | 164,316.0 | +0.96% |
| 2025-03-24 | $151.2 | $149.6 | $1.63 | 142,885.0 | +0.89% |
| 2025-03-21 | $150.2 | $148.2 | $1.97 | 653,390.0 | -0.47% |
| 2025-03-20 | $151.4 | $149.4 | $2.04 | 200,939.0 | -0.95% |
| 2025-03-19 | $152.7 | $150.7 | $2.01 | 189,234.0 | +0.44% |
| 2025-03-18 | $153.9 | $150.3 | $3.60 | 116,100.0 | -0.45% |
| 2025-03-17 | $153.4 | $150.9 | $2.50 | 138,719.0 | +1.09% |
| 2025-03-14 | $151.1 | $149.1 | $2.03 | 229,790.0 | +0.51% |
| 2025-03-13 | $151.5 | $148.6 | $2.90 | 113,661.0 | -0.65% |
| 2025-03-12 | $153.9 | $150.1 | $3.78 | 146,181.0 | -1.22% |
| 2025-03-11 | $156.3 | $151.1 | $5.17 | 121,002.0 | -1.93% |
| 2025-03-10 | $160.2 | $154.8 | $5.33 | 138,032.0 | -1.60% |
| 2025-03-07 | $159.6 | $157.2 | $2.44 | 168,325.0 | -0.28% |
| 2025-03-06 | $159.0 | $156.9 | $2.10 | 123,970.0 | -0.70% |
| 2025-03-05 | $159.6 | $157.1 | $2.53 | 149,810.0 | +1.08% |
| 2025-03-04 | $158.5 | $157.5 | $1.07 | 58,133.0 | -1.37% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $147.6 | $144.1 | $3.51 | 180,068.0 | +0.00% |
| 2025-03 | $164.4 | $144.1 | $20.26 | 4,048,538.0 | -10.15% |
| 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% |
0.25%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):