172.58
price down icon1.92%   -3.38
 
loading

Msa Safety Inc-Aktien (MSA) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-08-25 $175.6 $172.4 $3.24 97,327.0 -1.92%
2025-08-22 $176.5 $170.5 $5.99 166,441.0 +3.08%
2025-08-21 $170.9 $169.6 $1.27 109,218.0 +0.16%
2025-08-20 $172.3 $170.0 $2.32 159,727.0 -0.49%
2025-08-19 $171.9 $170.2 $1.75 128,493.0 +0.49%
2025-08-18 $171.2 $169.4 $1.81 232,954.0 +0.50%
2025-08-15 $169.8 $167.6 $2.16 376,163.0 -0.34%
2025-08-14 $173.0 $170.1 $2.90 213,142.0 -2.15%
2025-08-13 $173.9 $170.6 $3.35 300,225.0 +1.13%
2025-08-12 $172.5 $169.4 $3.11 299,613.0 +1.51%
2025-08-11 $175.5 $168.6 $6.84 394,108.0 -2.73%
2025-08-08 $179.5 $172.8 $6.69 285,686.0 -1.56%
2025-08-07 $179.1 $176.4 $2.70 158,204.0 -0.63%
2025-08-06 $180.3 $176.8 $3.48 218,965.0 -1.04%
2025-08-05 $182.9 $178.5 $4.35 345,846.0 +1.40%
2025-08-04 $177.9 $175.4 $2.45 250,192.0 +1.27%
2025-08-01 $177.4 $173.3 $4.10 220,561.0 -1.48%
2025-07-31 $181.0 $177.2 $3.82 247,010.0 -0.91%
2025-07-30 $180.6 $178.3 $2.28 189,287.0 +0.46%
2025-07-29 $179.5 $177.7 $1.87 196,213.0 +0.24%

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
2025-08 $182.9 $167.6 $15.22 4,054,192.0 -2.97%
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
$8.76
price down icon 0.57%
security_protection_services BCO
$112.06
price down icon 0.99%
security_protection_services BRC
$76.59
price up icon 0.17%
security_protection_services GEO
$21.03
price down icon 1.87%
security_protection_services CXW
$20.54
price down icon 1.20%
Kapitalisierung:     |  Volumen (24h):