170.45
price down icon1.82%   -3.1496
 
loading

Msa Safety Inc-Aktien (MSA) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-10-09 $174.6 $169.5 $5.11 51,266.0 -1.81%
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%
2025-09-29 $171.7 $169.9 $1.74 303,225.0 +0.08%
2025-09-26 $170.9 $168.8 $2.15 152,743.0 +1.15%
2025-09-25 $170.8 $167.9 $2.91 157,683.0 -0.38%
2025-09-24 $172.9 $168.8 $4.12 183,566.0 -1.45%
2025-09-23 $173.9 $170.9 $3.06 213,190.0 -0.16%
2025-09-22 $172.9 $169.9 $3.05 246,889.0 +0.81%
2025-09-19 $173.3 $170.6 $2.72 1,205,606.0 +0.23%
2025-09-18 $171.9 $169.1 $2.75 183,610.0 +0.96%
2025-09-17 $171.5 $168.5 $3.03 205,185.0 +0.38%
2025-09-16 $169.7 $166.8 $2.86 198,897.0 -0.42%
2025-09-15 $170.8 $168.2 $2.61 165,548.0 -0.14%
2025-09-12 $171.4 $168.6 $2.73 191,389.0 -1.53%
2025-09-11 $173.2 $170.2 $3.03 211,115.0 +1.51%
2025-09-10 $169.9 $167.6 $2.34 393,778.0 +0.32%
2025-09-09 $170.4 $167.7 $2.72 217,266.0 -0.89%

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 $169.5 $7.67 934,013.0 -0.94%
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
$8.625
price down icon 0.30%
security_protection_services BCO
$113.19
price down icon 1.36%
security_protection_services BRC
$72.28
price down icon 2.02%
security_protection_services GEO
$18.03
price down icon 2.86%
security_protection_services CXW
$18.27
price down icon 2.53%
Kapitalisierung:     |  Volumen (24h):