Holen Sie sich die Stockscreener-App
77.04
1.21%
-0.94
Handel nachbörslich:
77.04
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Msc Industrial Direct Co Inc-Aktien (MSM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-15 | $78.99 | $76.55 | $2.44 | 550,274.0 | -1.21% |
| 2025-04-14 | $78.49 | $76.86 | $1.63 | 777,159.0 | +0.35% |
| 2025-04-11 | $77.88 | $74.08 | $3.80 | 1,123,029.0 | +2.63% |
| 2025-04-10 | $76.19 | $73.09 | $3.10 | 724,652.0 | +0.72% |
| 2025-04-09 | $75.42 | $68.11 | $7.31 | 724,758.0 | +7.14% |
| 2025-04-08 | $74.01 | $69.52 | $4.49 | 839,421.0 | +0.03% |
| 2025-04-07 | $73.12 | $68.10 | $5.02 | 1,202,055.0 | -1.50% |
| 2025-04-04 | $73.15 | $70.12 | $3.03 | 986,461.0 | -5.24% |
| 2025-04-03 | $77.35 | $72.73 | $4.62 | 1,376,873.0 | -5.20% |
| 2025-04-02 | $79.57 | $76.76 | $2.81 | 987,310.0 | +1.88% |
| 2025-04-01 | $78.43 | $76.80 | $1.63 | 665,019.0 | +0.19% |
| 2025-03-31 | $78.48 | $76.02 | $2.46 | 571,902.0 | -0.03% |
| 2025-03-28 | $80.45 | $77.45 | $3.00 | 578,168.0 | -3.47% |
| 2025-03-27 | $80.76 | $79.16 | $1.60 | 550,668.0 | +0.78% |
| 2025-03-26 | $80.65 | $79.37 | $1.28 | 584,181.0 | +0.90% |
| 2025-03-25 | $80.58 | $78.68 | $1.90 | 461,509.0 | -1.19% |
| 2025-03-24 | $80.13 | $78.71 | $1.42 | 545,769.0 | +3.30% |
| 2025-03-21 | $77.91 | $76.93 | $0.98 | 1,756,882.0 | -0.83% |
| 2025-03-20 | $79.66 | $78.07 | $1.59 | 483,351.0 | -1.23% |
| 2025-03-19 | $79.36 | $78.00 | $1.36 | 380,509.0 | +1.50% |
| 2025-03-18 | $78.65 | $76.63 | $2.02 | 433,669.0 | +0.63% |
Msc Industrial Direct Co Inc-Aktien (MSM) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Msc Industrial Direct Co Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MSM-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Msc Industrial Direct Co Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Msc Industrial Direct Co Inc-Aktien (MSM) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $79.57 | $68.10 | $11.47 | 10,507,285.0 | -0.81% |
| 2025-03 | $84.18 | $74.32 | $9.86 | 11,579,585.0 | -3.35% |
| 2025-02 | $83.67 | $77.75 | $5.92 | 8,335,118.0 | -0.06% |
| 2025-01 | $85.15 | $74.81 | $10.34 | 15,557,310.0 | +7.66% |
Msc Industrial Direct Co Inc-Aktien (MSM) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $86.27 | $72.79 | $13.48 | 10,626,233.0 | -14.89% |
| 2024-11 | $90.81 | $79.50 | $11.31 | 12,379,387.0 | +8.61% |
| 2024-10 | $86.08 | $75.91 | $10.17 | 15,211,710.0 | -8.12% |
| 2024-09 | $88.69 | $76.02 | $12.67 | 12,950,298.0 | +4.64% |
| 2024-08 | $89.25 | $78.44 | $10.81 | 10,864,684.0 | -7.54% |
| 2024-07 | $90.22 | $75.40 | $14.82 | 16,269,085.0 | +12.15% |
| 2024-06 | $86.53 | $75.05 | $11.48 | 15,392,978.0 | -7.67% |
| 2024-05 | $94.31 | $83.77 | $10.54 | 8,717,463.0 | -5.85% |
| 2024-04 | $96.75 | $90.64 | $6.11 | 10,253,715.0 | -5.98% |
| 2024-03 | $104.8 | $95.39 | $9.37 | 10,605,775.0 | -3.86% |
| 2024-02 | $101.6 | $96.03 | $5.56 | 7,162,616.0 | +2.29% |
| 2024-01 | $101.6 | $90.86 | $10.70 | 11,245,035.0 | -2.55% |
Msc Industrial Direct Co Inc-Aktien (MSM) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $104.2 | $96.51 | $7.74 | 7,108,313.0 | +3.94% |
| 2023-11 | $101.0 | $93.76 | $7.24 | 7,680,285.0 | +2.82% |
| 2023-10 | $105.8 | $91.23 | $14.54 | 11,181,254.0 | -3.46% |
| 2023-09 | $102.8 | $93.97 | $8.80 | 8,771,740.0 | -3.83% |
| 2023-08 | $104.0 | $97.75 | $6.20 | 8,046,809.0 | +1.13% |
| 2023-07 | $100.9 | $93.47 | $7.46 | 8,451,142.0 | +5.92% |
| 2023-06 | $98.37 | $89.24 | $9.13 | 9,777,673.0 | +5.96% |
| 2023-05 | $94.06 | $88.77 | $5.30 | 6,442,519.0 | -0.89% |
| 2023-04 | $91.79 | $83.04 | $8.75 | 9,262,349.0 | +8.01% |
| 2023-03 | $86.62 | $77.99 | $8.64 | 6,810,893.0 | -0.62% |
| 2023-02 | $90.04 | $82.24 | $7.80 | 6,563,701.0 | +2.20% |
| 2023-01 | $82.90 | $76.75 | $6.15 | 7,833,066.0 | +1.22% |
0.90%
0.32%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):