Holen Sie sich die Stockscreener-App
162.66
0.79%
-1.29
Handel nachbörslich:
162.66
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 |
|---|---|---|---|---|---|
| 2026-06-23 | $165.8 | $162.4 | $3.41 | 287,830.0 | -0.79% |
| 2026-06-22 | $165.7 | $163.0 | $2.69 | 299,866.0 | -0.27% |
| 2026-06-18 | $165.0 | $161.1 | $3.93 | 824,167.0 | +2.62% |
| 2026-06-17 | $164.7 | $159.1 | $5.67 | 319,537.0 | -1.44% |
| 2026-06-16 | $165.4 | $162.0 | $3.40 | 294,529.0 | +0.04% |
| 2026-06-15 | $163.9 | $160.2 | $3.70 | 343,508.0 | +1.62% |
| 2026-06-12 | $161.4 | $159.0 | $2.39 | 370,483.0 | +0.25% |
| 2026-06-11 | $159.9 | $155.8 | $4.08 | 364,447.0 | +2.05% |
| 2026-06-10 | $161.7 | $156.3 | $5.44 | 529,271.0 | -2.79% |
| 2026-06-09 | $163.1 | $158.7 | $4.36 | 412,713.0 | +1.15% |
| 2026-06-08 | $162.8 | $158.3 | $4.50 | 337,098.0 | -1.46% |
| 2026-06-05 | $161.9 | $159.8 | $2.07 | 282,174.0 | -0.13% |
| 2026-06-04 | $166.0 | $161.3 | $4.74 | 274,564.0 | -1.87% |
| 2026-06-03 | $165.4 | $161.1 | $4.29 | 400,319.0 | +0.81% |
| 2026-06-02 | $165.8 | $162.6 | $3.26 | 217,172.0 | +0.09% |
| 2026-06-01 | $164.7 | $161.1 | $3.53 | 390,879.0 | -1.61% |
| 2026-05-29 | $170.2 | $165.1 | $5.12 | 456,341.0 | -2.59% |
| 2026-05-28 | $171.8 | $168.2 | $3.60 | 431,116.0 | -0.87% |
| 2026-05-27 | $174.7 | $169.9 | $4.84 | 556,023.0 | -0.88% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-06 | $166.0 | $155.8 | $10.24 | 6,236,387.0 | -1.89% |
| 2026-05 | $178.8 | $164.4 | $14.38 | 6,544,840.0 | -0.35% |
| 2026-04 | $176.0 | $162.8 | $13.19 | 4,855,720.0 | +1.49% |
| 2026-03 | $199.2 | $158.6 | $40.60 | 4,532,801.0 | -16.10% |
| 2026-02 | $208.9 | $175.5 | $33.46 | 4,197,127.0 | +10.31% |
| 2026-01 | $185.5 | $159.7 | $25.87 | 4,740,147.0 | +10.62% |
Msa Safety Inc-Aktien (MSA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $167.5 | $157.5 | $10.02 | 5,734,249.0 | +0.79% |
| 2025-11 | $162.0 | $151.1 | $10.90 | 3,963,336.0 | +2.72% |
| 2025-10 | $177.2 | $154.7 | $22.48 | 5,468,729.0 | -8.74% |
| 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% |
0.46%
1.83%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):