Holen Sie sich die Stockscreener-App
178.88
0.78%
-1.325
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 |
|---|---|---|---|---|---|
| 2026-01-28 | $180.1 | $176.8 | $3.33 | 133,598.0 | -0.51% |
| 2026-01-27 | $180.9 | $176.1 | $4.81 | 257,922.0 | -0.20% |
| 2026-01-26 | $182.0 | $180.1 | $1.93 | 149,797.0 | -0.45% |
| 2026-01-23 | $182.9 | $179.9 | $3.03 | 137,129.0 | -1.11% |
| 2026-01-22 | $184.8 | $182.6 | $2.16 | 186,172.0 | -0.40% |
| 2026-01-21 | $185.5 | $181.5 | $4.06 | 247,581.0 | +1.82% |
| 2026-01-20 | $183.3 | $179.2 | $4.01 | 267,250.0 | -2.05% |
| 2026-01-16 | $185.0 | $181.6 | $3.39 | 234,632.0 | +0.88% |
| 2026-01-15 | $183.1 | $180.5 | $2.56 | 213,141.0 | +1.62% |
| 2026-01-14 | $180.2 | $175.1 | $5.08 | 303,385.0 | +1.97% |
| 2026-01-13 | $176.7 | $174.3 | $2.38 | 231,845.0 | +0.94% |
| 2026-01-12 | $175.2 | $171.2 | $4.00 | 171,779.0 | +0.59% |
| 2026-01-09 | $174.3 | $169.9 | $4.37 | 152,742.0 | +1.30% |
| 2026-01-08 | $171.8 | $166.6 | $5.24 | 188,920.0 | +1.90% |
| 2026-01-07 | $170.1 | $168.0 | $2.06 | 131,762.0 | -0.44% |
| 2026-01-06 | $170.0 | $167.3 | $2.75 | 219,115.0 | +0.52% |
| 2026-01-05 | $170.1 | $161.8 | $8.32 | 338,226.0 | +3.81% |
| 2026-01-02 | $163.3 | $159.7 | $3.59 | 361,107.0 | +1.31% |
| 2025-12-31 | $163.8 | $160.0 | $3.78 | 191,470.0 | -1.49% |
| 2025-12-30 | $165.3 | $161.9 | $3.40 | 199,333.0 | -0.47% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $185.5 | $159.7 | $25.87 | 3,926,103.0 | +11.95% |
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% |
0.63%
1.31%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):