Holen Sie sich die Stockscreener-App
156.13
0.50%
-0.79
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 |
|---|---|---|---|---|---|
| 2025-11-19 | $157.9 | $155.7 | $2.22 | 184,051.0 | -0.50% |
| 2025-11-18 | $157.2 | $153.4 | $3.86 | 169,720.0 | +0.88% |
| 2025-11-17 | $156.7 | $154.1 | $2.56 | 219,840.0 | -0.47% |
| 2025-11-14 | $158.3 | $155.8 | $2.50 | 189,972.0 | -1.87% |
| 2025-11-13 | $161.5 | $158.8 | $2.74 | 186,797.0 | -1.32% |
| 2025-11-12 | $161.5 | $160.0 | $1.48 | 197,869.0 | +0.79% |
| 2025-11-11 | $161.6 | $158.7 | $2.91 | 168,527.0 | -0.21% |
| 2025-11-10 | $162.0 | $157.4 | $4.63 | 181,736.0 | +0.95% |
| 2025-11-07 | $159.1 | $155.8 | $3.25 | 156,762.0 | +1.20% |
| 2025-11-06 | $161.2 | $156.1 | $5.11 | 238,764.0 | -1.81% |
| 2025-11-05 | $161.3 | $157.0 | $4.27 | 270,776.0 | +1.68% |
| 2025-11-04 | $157.5 | $154.7 | $2.78 | 208,778.0 | +0.86% |
| 2025-11-03 | $156.3 | $151.1 | $5.20 | 313,366.0 | -0.67% |
| 2025-10-31 | $157.8 | $154.7 | $3.12 | 377,373.0 | -0.11% |
| 2025-10-30 | $167.4 | $154.7 | $12.67 | 495,958.0 | -7.22% |
| 2025-10-29 | $173.6 | $163.1 | $10.51 | 613,843.0 | +4.14% |
| 2025-10-28 | $168.0 | $162.2 | $5.73 | 416,180.0 | -2.44% |
| 2025-10-27 | $170.1 | $166.7 | $3.32 | 228,569.0 | -0.84% |
| 2025-10-24 | $168.8 | $165.8 | $2.91 | 224,758.0 | +0.89% |
| 2025-10-23 | $166.8 | $164.2 | $2.61 | 222,011.0 | +0.84% |
| 2025-10-22 | $168.5 | $165.2 | $3.30 | 212,966.0 | -1.93% |
| 2025-10-21 | $169.8 | $165.9 | $3.90 | 198,254.0 | +1.37% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $162.0 | $151.1 | $10.89 | 2,871,009.0 | -0.57% |
| 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% |
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% |
1.38%
0.86%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):