Holen Sie sich die Stockscreener-App
172.48
1.73%
2.93
Handel nachbörslich:
172.48
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 |
|---|---|---|---|---|---|
| 2026-05-13 | $173.9 | $168.5 | $5.46 | 478,638.0 | +1.73% |
| 2026-05-12 | $169.7 | $165.8 | $3.90 | 308,046.0 | +0.58% |
| 2026-05-11 | $171.2 | $168.0 | $3.27 | 241,288.0 | -0.81% |
| 2026-05-08 | $173.6 | $169.2 | $4.39 | 221,406.0 | -1.14% |
| 2026-05-07 | $178.8 | $171.3 | $7.47 | 420,833.0 | -1.19% |
| 2026-05-06 | $175.0 | $168.8 | $6.16 | 445,712.0 | +3.02% |
| 2026-05-05 | $175.9 | $168.5 | $7.39 | 492,911.0 | +2.18% |
| 2026-05-04 | $168.4 | $164.4 | $4.05 | 196,524.0 | -0.32% |
| 2026-05-01 | $166.8 | $165.1 | $1.76 | 201,278.0 | -0.36% |
| 2026-04-30 | $167.6 | $164.2 | $3.43 | 250,736.0 | +1.38% |
| 2026-04-29 | $167.5 | $163.8 | $3.71 | 247,600.0 | -1.87% |
| 2026-04-28 | $172.2 | $166.7 | $5.57 | 335,915.0 | -2.16% |
| 2026-04-27 | $172.0 | $169.1 | $2.91 | 198,793.0 | +0.65% |
| 2026-04-24 | $172.6 | $168.9 | $3.76 | 186,471.0 | -1.43% |
| 2026-04-23 | $173.1 | $169.2 | $3.91 | 146,200.0 | +1.30% |
| 2026-04-22 | $173.5 | $169.8 | $3.66 | 148,343.0 | -1.00% |
| 2026-04-21 | $176.0 | $170.9 | $5.11 | 143,362.0 | -0.97% |
| 2026-04-20 | $174.8 | $171.6 | $3.15 | 279,149.0 | +0.17% |
| 2026-04-17 | $174.6 | $166.2 | $8.46 | 374,141.0 | +4.87% |
| 2026-04-16 | $167.7 | $162.8 | $4.83 | 440,823.0 | -0.43% |
| 2026-04-15 | $171.3 | $165.8 | $5.57 | 248,040.0 | -3.31% |
| 2026-04-14 | $174.8 | $171.6 | $3.24 | 268,923.0 | -0.52% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $178.8 | $164.4 | $14.38 | 3,485,274.0 | +3.66% |
| 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% |
0.29%
1.09%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):