Echtzeit-Aktienkurs MSA Safety Inc.
Bid:
Ask:
Aktienkurse zur MSA Safety Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 161,70 | 161,70 | 160,80 | 160,80 | -0,82% | - |
25.02.2021 | 167,94 | 168,30 | 159,83 | 162,13 | -3,89% | - |
24.02.2021 | 169,97 | 170,77 | 166,66 | 168,69 | -1,60% | - |
23.02.2021 | 169,69 | 172,95 | 168,31 | 171,43 | -0,26% | - |
22.02.2021 | 169,29 | 174,69 | 168,66 | 171,88 | 1,03% | - |
19.02.2021 | 166,76 | 170,70 | 166,47 | 170,13 | 2,09% | - |
18.02.2021 | 168,17 | 168,77 | 165,94 | 166,65 | -2,43% | - |
17.02.2021 | 171,72 | 171,73 | 170,49 | 170,80 | -0,95% | - |
16.02.2021 | 170,40 | 174,03 | 170,08 | 172,43 | 0,69% | - |
12.02.2021 | 171,54 | 172,15 | 169,58 | 171,24 | 0,46% | - |
11.02.2021 | 169,22 | 172,02 | 166,62 | 170,45 | 0,69% | - |
10.02.2021 | 168,62 | 170,58 | 168,41 | 169,29 | -0,70% | - |
09.02.2021 | 167,53 | 171,86 | 167,21 | 170,49 | 0,63% | - |
08.02.2021 | 165,88 | 170,12 | 165,23 | 169,41 | 2,16% | - |
05.02.2021 | 165,97 | 167,21 | 163,38 | 165,84 | -0,50% | - |
04.02.2021 | 162,90 | 168,03 | 162,36 | 166,68 | 4,00% | - |
03.02.2021 | 156,98 | 160,88 | 156,77 | 160,27 | 1,07% | - |
02.02.2021 | 160,02 | 161,85 | 157,41 | 158,57 | 0,84% | - |
01.02.2021 | 157,64 | 157,65 | 157,25 | 157,25 | 0,52% | - |
29.01.2021 | 158,41 | 159,23 | 155,46 | 156,43 | -1,67% | - |
28.01.2021 | 160,57 | 161,84 | 156,94 | 159,09 | -1,32% | - |
27.01.2021 | 161,99 | 162,45 | 160,26 | 161,21 | 0,49% | - |
26.01.2021 | 160,01 | 160,41 | 160,01 | 160,41 | -1,65% | - |
25.01.2021 | 164,83 | 165,38 | 162,36 | 163,11 | 0,00% | - |
22.01.2021 | 160,80 | 164,52 | 160,62 | 163,12 | 0,13% | - |
21.01.2021 | 160,52 | 165,80 | 160,05 | 162,90 | 1,00% | - |
20.01.2021 | 160,58 | 161,85 | 157,55 | 161,29 | 1,85% | - |
19.01.2021 | 158,61 | 160,15 | 157,07 | 158,35 | 0,73% | - |
15.01.2021 | 154,56 | 158,53 | 153,43 | 157,21 | -0,74% | - |
14.01.2021 | 158,04 | 159,91 | 154,88 | 158,38 | -0,09% | - |
13.01.2021 | 158,95 | 159,72 | 157,27 | 158,52 | -1,38% | - |
12.01.2021 | 157,83 | 161,57 | 157,35 | 160,73 | 2,72% | - |
11.01.2021 | 155,13 | 157,11 | 154,77 | 156,48 | 0,69% | - |
08.01.2021 | 156,49 | 157,18 | 153,91 | 155,41 | -0,53% | - |
07.01.2021 | 156,13 | 157,29 | 153,99 | 156,25 | 1,19% | - |
06.01.2021 | 152,47 | 156,39 | 151,86 | 154,41 | 3,71% | - |
05.01.2021 | 147,90 | 149,69 | 146,85 | 148,90 | 1,65% | - |
04.01.2021 | 146,48 | 146,48 | 146,48 | 146,48 | -1,96% | - |
31.12.2020 | 149,02 | 150,37 | 147,84 | 149,41 | 0,77% | - |
30.12.2020 | 148,41 | 149,33 | 147,02 | 148,27 | 0,85% | - |
29.12.2020 | 147,16 | 147,85 | 145,23 | 147,02 | -1,31% | - |
28.12.2020 | 147,32 | 149,55 | 145,42 | 148,97 | 0,96% | - |
24.12.2020 | 149,39 | 152,91 | 147,55 | 147,55 | -0,72% | - |
23.12.2020 | 148,00 | 149,34 | 147,79 | 148,63 | 1,13% | - |
22.12.2020 | 148,90 | 149,94 | 146,46 | 146,97 | -0,53% | - |
21.12.2020 | 148,53 | 148,53 | 147,75 | 147,75 | -0,47% | - |
18.12.2020 | 150,64 | 151,88 | 146,88 | 148,45 | -1,45% | - |
17.12.2020 | 150,54 | 152,50 | 149,59 | 150,63 | -0,36% | - |
16.12.2020 | 154,13 | 154,13 | 150,39 | 151,18 | -0,70% | - |
15.12.2020 | 150,59 | 153,57 | 150,29 | 152,25 | 1,86% | - |
14.12.2020 | 154,36 | 154,77 | 148,80 | 149,47 | -1,85% | - |
11.12.2020 | 153,02 | 153,77 | 151,12 | 152,28 | 0,72% | - |
10.12.2020 | 150,27 | 154,00 | 149,26 | 151,20 | 0,46% | - |
09.12.2020 | 152,70 | 153,34 | 149,55 | 150,51 | 0,16% | - |
08.12.2020 | 151,80 | 151,80 | 148,99 | 150,27 | -0,35% | - |
07.12.2020 | 153,68 | 154,09 | 148,71 | 150,80 | -1,72% | - |
04.12.2020 | 150,02 | 154,07 | 149,70 | 153,43 | 3,59% | - |
03.12.2020 | 150,27 | 150,70 | 146,60 | 148,11 | -0,51% | - |
02.12.2020 | 147,18 | 149,35 | 146,63 | 148,87 | 0,28% | - |
01.12.2020 | 150,58 | 150,71 | 146,99 | 148,45 | -0,48% | - |
30.11.2020 | 149,76 | 150,72 | 148,30 | 149,17 | -0,12% | - |
27.11.2020 | 150,32 | 150,74 | 147,45 | 149,35 | -0,63% | - |
25.11.2020 | 149,87 | 153,42 | 148,63 | 150,29 | -0,17% | - |
24.11.2020 | 147,71 | 151,13 | 147,69 | 150,55 | 2,61% | - |
23.11.2020 | 143,70 | 147,34 | 143,63 | 146,71 | 2,93% | - |
20.11.2020 | 139,97 | 142,95 | 139,87 | 142,54 | 2,10% | - |
19.11.2020 | 137,56 | 142,38 | 136,72 | 139,61 | 0,47% | - |
18.11.2020 | 140,40 | 140,43 | 138,57 | 138,95 | -0,63% | - |
17.11.2020 | 140,36 | 141,17 | 139,36 | 139,83 | -0,98% | - |
16.11.2020 | 140,91 | 142,13 | 140,33 | 141,22 | -0,61% | - |
13.11.2020 | 142,38 | 142,79 | 139,91 | 142,09 | 0,89% | - |
12.11.2020 | 141,60 | 143,73 | 139,76 | 140,84 | -2,57% | - |
11.11.2020 | 0,00 | 146,18 | 0,00 | 144,55 | 0,81% | - |
10.11.2020 | 142,97 | 144,63 | 141,05 | 143,38 | 2,11% | - |
09.11.2020 | 144,80 | 147,75 | 140,06 | 140,43 | 1,27% | - |
06.11.2020 | 137,36 | 140,85 | 135,82 | 138,67 | -0,11% | - |
05.11.2020 | 137,05 | 140,69 | 136,75 | 138,82 | 2,04% | - |
04.11.2020 | 139,15 | 142,37 | 135,07 | 136,05 | -2,80% | - |
03.11.2020 | 138,99 | 140,67 | 137,34 | 139,97 | 3,03% | - |
02.11.2020 | 132,84 | 136,66 | 132,84 | 135,86 | 3,50% | - |
30.10.2020 | 129,92 | 133,43 | 0,00 | 131,27 | -0,13% | - |
29.10.2020 | 125,22 | 131,62 | 124,32 | 131,44 | -3,22% | - |
28.10.2020 | 137,79 | 137,97 | 135,82 | 135,82 | -1,21% | - |
27.10.2020 | 137,49 | 140,27 | 137,49 | 137,49 | -3,42% | - |
26.10.2020 | 141,11 | 143,43 | 140,56 | 142,35 | -0,44% | - |
23.10.2020 | 144,57 | 144,65 | 142,05 | 142,98 | -0,74% | - |
22.10.2020 | 145,36 | 146,38 | 143,20 | 144,04 | 0,19% | - |
21.10.2020 | 144,35 | 145,10 | 143,25 | 143,77 | -0,33% | - |
20.10.2020 | 144,37 | 146,00 | 142,71 | 144,24 | -0,10% | - |
19.10.2020 | 146,63 | 146,63 | 142,63 | 144,38 | 0,84% | - |
16.10.2020 | 145,43 | 146,72 | 143,17 | 143,17 | -0,60% | - |
15.10.2020 | 143,94 | 144,78 | 142,72 | 144,03 | -0,27% | - |
14.10.2020 | 145,03 | 145,33 | 143,23 | 144,41 | 0,20% | - |
13.10.2020 | 144,27 | 145,23 | 141,61 | 144,13 | -0,64% | - |
12.10.2020 | 144,30 | 146,18 | 144,23 | 145,05 | 0,57% | - |
09.10.2020 | 144,56 | 146,38 | 141,97 | 144,24 | 1,52% | - |
08.10.2020 | 141,59 | 142,58 | 139,32 | 142,07 | 1,02% | - |
07.10.2020 | 141,35 | 142,37 | 138,44 | 140,63 | 0,11% | - |
06.10.2020 | 139,66 | 142,13 | 139,66 | 140,48 | 0,18% | - |
05.10.2020 | 140,55 | 140,55 | 140,23 | 140,23 | 2,69% | - |