85,765$
0,92%
Echtzeit-Aktienkurs MSC Industrial Direct Co Inc.
Bid:
Ask:
Aktienkurse zur MSC Industrial Direct Co Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 85,04 | 85,97 | 84,61 | 85,90 | 1,08% | 612.155,00 |
| 30.05.2024 | 85,49 | 85,70 | 84,69 | 84,98 | 0,00% | 517.925,00 |
| 29.05.2024 | 84,04 | 85,38 | 83,77 | 84,98 | -1,42% | 682.617,00 |
| 28.05.2024 | 88,29 | 88,47 | 86,09 | 86,20 | -2,43% | 703.146,00 |
| 24.05.2024 | 89,20 | 89,37 | 88,21 | 88,35 | -0,32% | 510.438,00 |
| 23.05.2024 | 90,82 | 90,82 | 87,85 | 88,63 | -2,73% | 532.173,00 |
| 22.05.2024 | 91,23 | 91,51 | 90,66 | 91,12 | -0,12% | 261.327,00 |
| 21.05.2024 | 92,37 | 92,73 | 91,11 | 91,23 | -1,40% | 351.976,00 |
| 20.05.2024 | 91,05 | 92,77 | 90,83 | 92,53 | 1,51% | 480.327,00 |
| 17.05.2024 | 92,35 | 92,41 | 90,65 | 91,15 | -1,09% | 375.387,00 |
| 16.05.2024 | 93,16 | 93,16 | 92,12 | 92,15 | -1,23% | 299.274,00 |
| 15.05.2024 | 94,19 | 94,31 | 92,85 | 93,30 | -0,54% | 346.673,00 |
| 14.05.2024 | 92,94 | 94,01 | 92,66 | 93,81 | 1,35% | 369.273,00 |
| 13.05.2024 | 93,30 | 93,35 | 92,40 | 92,56 | -0,46% | 274.245,00 |
| 10.05.2024 | 92,25 | 93,13 | 91,76 | 92,99 | 0,85% | 289.008,00 |
| 09.05.2024 | 91,83 | 92,28 | 91,44 | 92,21 | 0,60% | 220.737,00 |
| 08.05.2024 | 91,78 | 92,00 | 91,08 | 91,66 | -0,39% | 366.180,00 |
| 07.05.2024 | 91,78 | 92,45 | 91,65 | 92,02 | 0,55% | 512.738,00 |
| 06.05.2024 | 92,44 | 92,63 | 91,39 | 91,52 | -0,11% | 299.605,00 |
| 03.05.2024 | 91,99 | 92,40 | 91,18 | 91,62 | 0,55% | 289.477,00 |
| 02.05.2024 | 91,46 | 91,46 | 90,67 | 91,12 | 0,18% | 212.913,00 |
| 01.05.2024 | 91,02 | 92,12 | 90,45 | 90,96 | -0,31% | 354.192,00 |
| 30.04.2024 | 92,36 | 92,64 | 91,17 | 91,24 | -1,91% | 400.761,00 |
| 29.04.2024 | 93,66 | 93,78 | 92,71 | 93,02 | -0,21% | 306.014,00 |
| 26.04.2024 | 93,15 | 93,92 | 92,92 | 93,22 | -0,01% | 363.044,00 |
| 25.04.2024 | 92,94 | 93,72 | 92,11 | 93,23 | -0,20% | 244.211,00 |
| 24.04.2024 | 93,28 | 93,70 | 92,44 | 93,42 | 0,17% | 363.737,00 |
| 23.04.2024 | 93,08 | 94,13 | 92,58 | 93,26 | 0,77% | 413.412,00 |
| 22.04.2024 | 92,99 | 93,19 | 92,19 | 92,55 | 0,10% | 306.939,00 |
| 19.04.2024 | 91,56 | 92,55 | 91,29 | 92,46 | 1,12% | 559.740,00 |
| 18.04.2024 | 91,58 | 91,90 | 90,77 | 91,44 | 0,37% | 282.503,00 |
| 17.04.2024 | 92,02 | 92,19 | 90,90 | 91,10 | -0,28% | 423.667,00 |
| 16.04.2024 | 92,13 | 92,55 | 90,64 | 91,36 | -1,17% | 637.145,00 |
| 15.04.2024 | 93,37 | 93,89 | 91,95 | 92,44 | -0,26% | 407.713,00 |
| 12.04.2024 | 92,26 | 92,81 | 91,73 | 92,68 | -0,22% | 452.669,00 |
| 11.04.2024 | 92,40 | 93,09 | 91,97 | 92,88 | -0,04% | 527.124,00 |
| 10.04.2024 | 93,42 | 94,05 | 92,18 | 92,92 | -1,81% | 692.617,00 |
| 09.04.2024 | 94,59 | 95,13 | 93,36 | 94,63 | 0,22% | 309.613,00 |
| 08.04.2024 | 95,15 | 95,88 | 94,36 | 94,42 | -1,20% | 534.047,00 |
| 05.04.2024 | 95,66 | 96,13 | 94,94 | 95,57 | 0,07% | 677.415,00 |
| 04.04.2024 | 95,89 | 96,01 | 95,00 | 95,50 | 0,41% | 490.373,00 |
| 03.04.2024 | 94,55 | 95,51 | 93,94 | 95,11 | 0,45% | 569.635,00 |
| 02.04.2024 | 95,59 | 96,28 | 94,24 | 94,68 | -1,32% | 662.894,00 |
| 01.04.2024 | 96,75 | 96,75 | 94,21 | 95,95 | -1,12% | 860.053,00 |
| 28.03.2024 | 98,73 | 99,89 | 96,40 | 97,04 | -2,49% | 938.314,00 |
| 27.03.2024 | 98,69 | 100,35 | 98,29 | 99,52 | 1,96% | 588.709,00 |
| 26.03.2024 | 99,00 | 99,72 | 97,61 | 97,61 | -1,41% | 577.503,00 |
| 25.03.2024 | 98,40 | 99,45 | 98,12 | 99,01 | 0,57% | 527.712,00 |
| 22.03.2024 | 99,23 | 99,33 | 98,33 | 98,45 | -0,79% | 269.777,00 |
| 21.03.2024 | 98,08 | 99,51 | 97,84 | 99,23 | 1,39% | 371.841,00 |
| 20.03.2024 | 96,63 | 98,34 | 96,20 | 97,87 | 1,09% | 357.384,00 |
| 19.03.2024 | 95,63 | 96,97 | 95,53 | 96,81 | 1,29% | 385.771,00 |
| 18.03.2024 | 96,43 | 97,39 | 95,39 | 95,58 | -0,79% | 458.740,00 |
| 15.03.2024 | 95,89 | 97,37 | 95,89 | 96,34 | -0,24% | 1.456.643,00 |
| 14.03.2024 | 97,55 | 97,78 | 95,73 | 96,57 | -0,81% | 505.659,00 |
| 13.03.2024 | 96,67 | 97,62 | 96,65 | 97,36 | 0,46% | 374.871,00 |
| 12.03.2024 | 96,95 | 97,57 | 96,37 | 96,91 | 0,07% | 297.688,00 |
| 11.03.2024 | 98,52 | 98,65 | 95,70 | 96,84 | -2,18% | 385.584,00 |
| 08.03.2024 | 100,62 | 100,69 | 98,99 | 99,00 | -1,17% | 372.796,00 |
| 07.03.2024 | 99,08 | 100,23 | 98,86 | 100,17 | 1,47% | 434.688,00 |
| 06.03.2024 | 99,28 | 99,60 | 98,32 | 98,72 | -0,35% | 339.146,00 |
| 05.03.2024 | 103,00 | 103,00 | 98,99 | 99,07 | -3,89% | 536.512,00 |
| 04.03.2024 | 102,00 | 104,76 | 100,67 | 103,08 | 2,87% | 1.007.316,00 |
| 01.03.2024 | 100,92 | 101,15 | 100,08 | 100,20 | -0,73% | 419.512,00 |
| 29.02.2024 | 101,08 | 101,09 | 99,84 | 100,94 | 0,19% | 493.734,00 |
| 28.02.2024 | 99,80 | 101,07 | 99,80 | 100,75 | 0,61% | 275.639,00 |
| 27.02.2024 | 100,82 | 101,08 | 99,90 | 100,14 | -0,21% | 387.359,00 |
| 26.02.2024 | 100,44 | 100,77 | 99,78 | 100,35 | -0,45% | 338.515,00 |
| 23.02.2024 | 101,00 | 101,30 | 100,28 | 100,80 | -0,18% | 351.480,00 |
| 22.02.2024 | 100,72 | 101,00 | 100,37 | 100,98 | 0,90% | 432.076,00 |
| 21.02.2024 | 99,00 | 100,23 | 98,50 | 100,08 | 1,37% | 355.712,00 |
| 20.02.2024 | 98,73 | 98,92 | 98,26 | 98,73 | -0,58% | 303.245,00 |
| 16.02.2024 | 99,25 | 100,17 | 99,06 | 99,31 | -0,10% | 382.630,00 |
| 15.02.2024 | 98,85 | 99,63 | 98,75 | 99,41 | 0,94% | 354.088,00 |
| 14.02.2024 | 97,53 | 98,54 | 97,45 | 98,48 | 1,74% | 371.303,00 |
| 13.02.2024 | 97,34 | 97,60 | 96,04 | 96,80 | -2,52% | 431.138,00 |
| 12.02.2024 | 98,55 | 99,67 | 98,22 | 99,30 | 0,76% | 289.687,00 |
| 09.02.2024 | 98,29 | 98,72 | 97,64 | 98,55 | 0,17% | 273.128,00 |
| 08.02.2024 | 98,24 | 98,60 | 97,27 | 98,38 | 0,43% | 261.877,00 |
| 07.02.2024 | 99,01 | 99,23 | 97,90 | 97,96 | -0,61% | 430.104,00 |
| 06.02.2024 | 98,77 | 99,20 | 98,08 | 98,56 | -0,33% | 356.838,00 |
| 05.02.2024 | 100,02 | 100,24 | 98,39 | 98,89 | -1,97% | 370.301,00 |
| 02.02.2024 | 99,87 | 101,60 | 99,29 | 100,88 | 0,71% | 324.275,00 |
| 01.02.2024 | 98,95 | 100,24 | 97,79 | 100,17 | 1,51% | 380.199,00 |
| 31.01.2024 | 99,58 | 100,06 | 98,45 | 98,68 | -0,92% | 575.267,00 |
| 30.01.2024 | 97,30 | 99,72 | 97,22 | 99,60 | 1,85% | 330.807,00 |
| 29.01.2024 | 97,10 | 97,90 | 97,10 | 97,79 | 0,78% | 547.430,00 |
| 26.01.2024 | 97,22 | 98,28 | 96,34 | 97,03 | 0,23% | 297.613,00 |
| 25.01.2024 | 95,61 | 96,98 | 95,61 | 96,81 | 1,61% | 323.868,00 |
| 24.01.2024 | 97,22 | 97,22 | 95,09 | 95,28 | -1,51% | 334.282,00 |
| 23.01.2024 | 98,12 | 98,12 | 96,59 | 96,74 | -0,98% | 393.846,00 |
| 22.01.2024 | 97,50 | 98,55 | 96,79 | 97,70 | 0,72% | 567.381,00 |
| 19.01.2024 | 96,51 | 97,49 | 95,70 | 97,00 | 0,59% | 415.270,00 |
| 18.01.2024 | 95,33 | 96,55 | 94,97 | 96,43 | 1,98% | 641.088,00 |
| 17.01.2024 | 95,15 | 95,75 | 94,52 | 94,56 | -1,38% | 484.075,00 |
| 16.01.2024 | 95,35 | 96,12 | 95,25 | 95,88 | -0,08% | 629.320,00 |
| 12.01.2024 | 95,82 | 96,11 | 94,64 | 95,96 | 0,75% | 474.861,00 |
| 11.01.2024 | 93,95 | 95,28 | 93,31 | 95,25 | 1,54% | 643.883,00 |
| 10.01.2024 | 93,14 | 94,14 | 92,73 | 93,81 | 1,27% | 759.246,00 |
| 09.01.2024 | 92,25 | 94,03 | 90,86 | 92,63 | -3,13% | 1.282.268,00 |