189,179$
0,25%
Echtzeit-Aktienkurs MSA Safety Inc.
Bid:
Ask:
Aktienkurse zur MSA Safety Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 189,07 | 190,72 | 188,49 | 188,78 | 0,04% | 99.800,00 |
| 25.04.2024 | 189,52 | 189,52 | 187,35 | 188,71 | -1,05% | 81.055,00 |
| 24.04.2024 | 189,64 | 191,17 | 188,17 | 190,72 | 0,36% | 157.775,00 |
| 23.04.2024 | 188,60 | 190,65 | 188,60 | 190,04 | 1,24% | 75.511,00 |
| 22.04.2024 | 186,39 | 189,68 | 185,31 | 187,72 | 1,26% | 82.474,00 |
| 19.04.2024 | 186,50 | 187,32 | 183,91 | 185,38 | -0,09% | 91.161,00 |
| 18.04.2024 | 186,59 | 187,76 | 185,39 | 185,55 | -0,19% | 84.063,00 |
| 17.04.2024 | 188,25 | 189,19 | 185,88 | 185,91 | -0,58% | 115.402,00 |
| 16.04.2024 | 187,43 | 187,99 | 186,35 | 187,00 | -0,40% | 69.418,00 |
| 15.04.2024 | 190,69 | 192,05 | 187,20 | 187,76 | -1,33% | 95.731,00 |
| 12.04.2024 | 192,51 | 192,51 | 189,86 | 190,30 | -1,58% | 103.228,00 |
| 11.04.2024 | 192,32 | 193,51 | 190,76 | 193,35 | 0,58% | 87.464,00 |
| 10.04.2024 | 190,84 | 192,58 | 190,38 | 192,23 | -0,69% | 64.020,00 |
| 09.04.2024 | 194,41 | 194,92 | 191,58 | 193,57 | -0,10% | 105.084,00 |
| 08.04.2024 | 195,28 | 195,38 | 193,66 | 193,77 | -0,53% | 103.025,00 |
| 05.04.2024 | 191,50 | 196,02 | 191,50 | 194,81 | 2,14% | 224.078,00 |
| 04.04.2024 | 192,61 | 194,91 | 190,20 | 190,73 | -0,59% | 99.295,00 |
| 03.04.2024 | 189,91 | 192,77 | 189,91 | 191,86 | 0,58% | 202.032,00 |
| 02.04.2024 | 190,25 | 191,06 | 187,77 | 190,75 | -0,09% | 136.086,00 |
| 01.04.2024 | 193,52 | 194,05 | 188,62 | 190,92 | -1,38% | 139.774,00 |
| 28.03.2024 | 192,92 | 195,48 | 192,32 | 193,59 | 0,20% | 99.525,00 |
| 27.03.2024 | 194,27 | 194,56 | 192,38 | 193,21 | -0,33% | 138.107,00 |
| 26.03.2024 | 189,95 | 193,91 | 188,97 | 193,85 | 2,58% | 165.154,00 |
| 25.03.2024 | 187,19 | 190,29 | 186,90 | 188,97 | 0,80% | 95.817,00 |
| 22.03.2024 | 187,71 | 187,82 | 186,26 | 187,47 | 0,10% | 114.848,00 |
| 21.03.2024 | 182,55 | 187,67 | 182,07 | 187,28 | 2,39% | 196.865,00 |
| 20.03.2024 | 183,55 | 184,72 | 182,03 | 182,91 | -0,62% | 141.636,00 |
| 19.03.2024 | 183,00 | 184,62 | 182,11 | 184,06 | 0,51% | 125.352,00 |
| 18.03.2024 | 184,00 | 184,66 | 182,79 | 183,13 | 0,03% | 97.707,00 |
| 15.03.2024 | 182,77 | 185,27 | 182,12 | 183,08 | -0,31% | 377.216,00 |
| 14.03.2024 | 186,89 | 187,00 | 183,22 | 183,65 | -1,69% | 100.831,00 |
| 13.03.2024 | 187,35 | 187,79 | 185,90 | 186,81 | -0,06% | 101.015,00 |
| 12.03.2024 | 184,54 | 187,27 | 184,35 | 186,92 | 0,98% | 101.670,00 |
| 11.03.2024 | 185,82 | 185,89 | 184,02 | 185,10 | -0,44% | 90.921,00 |
| 08.03.2024 | 186,99 | 188,27 | 185,14 | 185,92 | 0,01% | 77.828,00 |
| 07.03.2024 | 186,96 | 187,33 | 184,90 | 185,91 | -0,11% | 86.177,00 |
| 06.03.2024 | 184,24 | 187,33 | 184,24 | 186,12 | 1,17% | 95.559,00 |
| 05.03.2024 | 184,93 | 186,88 | 183,83 | 183,97 | -1,29% | 102.455,00 |
| 04.03.2024 | 184,09 | 187,58 | 184,09 | 186,38 | 1,83% | 116.438,00 |
| 01.03.2024 | 184,28 | 185,75 | 182,18 | 183,03 | -0,61% | 141.600,00 |
| 29.02.2024 | 183,57 | 185,36 | 183,45 | 184,15 | 0,67% | 184.508,00 |
| 28.02.2024 | 180,75 | 183,70 | 179,92 | 182,92 | 0,51% | 104.035,00 |
| 27.02.2024 | 182,63 | 183,42 | 181,77 | 182,00 | -0,40% | 89.745,00 |
| 26.02.2024 | 180,14 | 182,93 | 179,94 | 182,74 | 1,50% | 124.484,00 |
| 23.02.2024 | 180,01 | 180,75 | 177,06 | 180,04 | 0,19% | 169.170,00 |
| 22.02.2024 | 177,02 | 179,92 | 176,88 | 179,70 | 2,45% | 164.762,00 |
| 21.02.2024 | 177,47 | 177,47 | 174,19 | 175,40 | -1,07% | 139.894,00 |
| 20.02.2024 | 177,46 | 178,85 | 176,70 | 177,30 | -0,64% | 143.423,00 |
| 16.02.2024 | 178,22 | 180,57 | 176,67 | 178,45 | 0,29% | 172.255,00 |
| 15.02.2024 | 179,00 | 184,89 | 174,57 | 177,94 | 0,83% | 339.320,00 |
| 14.02.2024 | 175,32 | 176,60 | 174,45 | 176,48 | 0,82% | 266.536,00 |
| 13.02.2024 | 174,79 | 177,55 | 173,75 | 175,05 | -1,37% | 169.723,00 |
| 12.02.2024 | 178,37 | 178,53 | 176,73 | 177,48 | -0,34% | 181.852,00 |
| 09.02.2024 | 174,35 | 178,13 | 173,67 | 178,09 | 2,37% | 169.420,00 |
| 08.02.2024 | 171,58 | 174,04 | 171,12 | 173,97 | 1,70% | 131.768,00 |
| 07.02.2024 | 170,34 | 172,05 | 169,65 | 171,06 | 0,85% | 121.675,00 |
| 06.02.2024 | 167,22 | 171,10 | 167,18 | 169,62 | 1,66% | 266.863,00 |
| 05.02.2024 | 168,00 | 168,00 | 166,10 | 166,85 | -1,07% | 99.508,00 |
| 02.02.2024 | 166,16 | 168,78 | 166,03 | 168,66 | 0,66% | 91.561,00 |
| 01.02.2024 | 165,74 | 168,09 | 164,05 | 167,55 | 1,53% | 150.090,00 |
| 31.01.2024 | 167,85 | 168,15 | 164,80 | 165,03 | -1,50% | 347.126,00 |
| 30.01.2024 | 167,72 | 168,66 | 166,84 | 167,54 | -0,17% | 125.359,00 |
| 29.01.2024 | 165,33 | 168,14 | 164,65 | 167,82 | 1,05% | 98.705,00 |
| 26.01.2024 | 166,80 | 167,05 | 165,86 | 166,08 | 0,04% | 78.987,00 |
| 25.01.2024 | 168,16 | 168,26 | 164,78 | 166,02 | -0,85% | 98.849,00 |
| 24.01.2024 | 168,52 | 168,72 | 166,29 | 167,44 | -0,18% | 132.967,00 |
| 23.01.2024 | 168,01 | 168,11 | 166,27 | 167,74 | 0,40% | 133.950,00 |
| 22.01.2024 | 163,13 | 167,22 | 163,13 | 167,07 | 2,56% | 194.597,00 |
| 19.01.2024 | 164,50 | 164,50 | 161,76 | 162,90 | -0,43% | 67.768,00 |
| 18.01.2024 | 162,00 | 163,92 | 161,12 | 163,61 | 1,23% | 101.095,00 |
| 17.01.2024 | 161,64 | 162,58 | 160,02 | 161,63 | -0,84% | 74.531,00 |
| 16.01.2024 | 163,76 | 164,64 | 162,41 | 163,00 | -1,28% | 93.186,00 |
| 12.01.2024 | 166,85 | 167,46 | 164,24 | 165,11 | -0,39% | 110.886,00 |
| 11.01.2024 | 164,99 | 169,96 | 164,18 | 165,75 | 0,14% | 127.642,00 |
| 10.01.2024 | 164,48 | 165,87 | 164,46 | 165,52 | 0,63% | 71.512,00 |
| 09.01.2024 | 163,20 | 165,35 | 163,00 | 164,48 | -0,18% | 84.763,00 |
| 08.01.2024 | 161,61 | 164,82 | 160,75 | 164,77 | 2,28% | 121.245,00 |
| 05.01.2024 | 162,56 | 163,52 | 160,96 | 161,09 | -1,61% | 257.366,00 |
| 04.01.2024 | 165,51 | 166,51 | 163,03 | 163,73 | -0,81% | 316.971,00 |
| 03.01.2024 | 166,32 | 167,43 | 164,66 | 165,07 | -1,71% | 196.805,00 |
| 02.01.2024 | 167,62 | 169,30 | 166,92 | 167,94 | -0,53% | 145.785,00 |
| 29.12.2023 | 168,92 | 169,61 | 168,11 | 168,83 | 0,01% | 96.258,00 |
| 28.12.2023 | 168,51 | 169,10 | 167,16 | 168,81 | -0,05% | 84.549,00 |
| 27.12.2023 | 168,74 | 169,77 | 167,41 | 168,89 | 0,38% | 109.603,00 |
| 26.12.2023 | 167,10 | 168,98 | 165,51 | 168,25 | 0,69% | 131.164,00 |
| 22.12.2023 | 167,55 | 168,33 | 165,54 | 167,10 | 0,49% | 95.142,00 |
| 21.12.2023 | 163,71 | 166,29 | 162,04 | 166,28 | 1,68% | 195.793,00 |
| 20.12.2023 | 166,21 | 166,69 | 163,47 | 163,54 | -1,62% | 172.330,00 |
| 19.12.2023 | 166,84 | 169,89 | 165,37 | 166,24 | -0,16% | 233.973,00 |
| 18.12.2023 | 166,89 | 168,69 | 166,13 | 166,50 | 0,73% | 152.844,00 |
| 15.12.2023 | 169,55 | 169,86 | 164,77 | 165,29 | -2,27% | 443.039,00 |
| 14.12.2023 | 171,87 | 174,12 | 169,02 | 169,13 | -0,61% | 149.996,00 |
| 13.12.2023 | 169,35 | 170,21 | 167,84 | 170,17 | 0,51% | 185.148,00 |
| 12.12.2023 | 169,56 | 170,95 | 168,50 | 169,31 | -0,02% | 119.196,00 |
| 11.12.2023 | 170,90 | 171,02 | 168,79 | 169,35 | -0,94% | 98.253,00 |
| 08.12.2023 | 171,82 | 172,44 | 169,49 | 170,95 | -0,22% | 73.267,00 |
| 07.12.2023 | 170,68 | 171,38 | 169,21 | 171,32 | 0,19% | 128.224,00 |
| 06.12.2023 | 174,70 | 175,02 | 170,89 | 170,99 | -1,67% | 90.865,00 |
| 05.12.2023 | 176,05 | 176,05 | 172,20 | 173,89 | -1,63% | 75.370,00 |
| 04.12.2023 | 176,26 | 179,43 | 176,26 | 176,78 | 0,23% | 141.835,00 |