Echtzeit-Aktienkurs MSC Industrial Direct Co Inc.
Bid:
Ask:
Aktienkurse zur MSC Industrial Direct Co Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 85,06 | 87,07 | 0,00 | 86,33 | -0,84% | - |
| 25.02.2021 | 87,90 | 88,49 | 86,49 | 87,07 | 0,21% | - |
| 24.02.2021 | 87,01 | 87,15 | 86,84 | 86,89 | 1,71% | - |
| 23.02.2021 | 82,97 | 85,80 | 82,66 | 85,43 | 0,39% | - |
| 22.02.2021 | 84,75 | 86,03 | 84,58 | 85,10 | -1,15% | - |
| 19.02.2021 | 86,32 | 86,43 | 85,27 | 86,09 | 1,18% | - |
| 18.02.2021 | 83,83 | 85,58 | 83,15 | 85,08 | 1,27% | - |
| 17.02.2021 | 83,12 | 84,42 | 82,63 | 84,01 | 0,46% | - |
| 16.02.2021 | 85,17 | 85,34 | 83,35 | 83,63 | -1,26% | - |
| 12.02.2021 | 84,87 | 85,15 | 83,80 | 84,70 | 0,26% | - |
| 11.02.2021 | 84,91 | 85,08 | 0,00 | 84,48 | -0,92% | - |
| 10.02.2021 | 85,70 | 86,28 | 84,71 | 85,26 | -1,34% | - |
| 09.02.2021 | 84,68 | 86,64 | 84,50 | 86,42 | 0,20% | - |
| 08.02.2021 | 85,60 | 87,36 | 85,49 | 86,25 | 0,56% | - |
| 05.02.2021 | 83,77 | 86,80 | 83,52 | 85,77 | 1,71% | - |
| 04.02.2021 | 84,01 | 85,20 | 83,59 | 84,33 | 3,27% | - |
| 03.02.2021 | 81,70 | 82,42 | 80,66 | 81,66 | 1,08% | - |
| 02.02.2021 | 79,50 | 81,28 | 79,32 | 80,79 | 1,31% | - |
| 01.02.2021 | 78,33 | 79,89 | 78,12 | 79,75 | 2,18% | - |
| 29.01.2021 | 78,70 | 78,97 | 76,69 | 78,04 | -0,60% | - |
| 28.01.2021 | 81,55 | 81,80 | 78,19 | 78,51 | -2,17% | - |
| 27.01.2021 | 81,50 | 82,29 | 79,54 | 80,25 | 0,25% | - |
| 26.01.2021 | 81,27 | 81,33 | 79,78 | 80,05 | -2,91% | - |
| 25.01.2021 | 83,18 | 83,61 | 81,80 | 82,45 | -0,59% | - |
| 22.01.2021 | 80,59 | 83,01 | 80,20 | 82,94 | 1,63% | - |
| 21.01.2021 | 82,24 | 82,81 | 81,41 | 81,61 | 0,36% | - |
| 20.01.2021 | 80,73 | 82,12 | 80,17 | 81,32 | -2,64% | - |
| 19.01.2021 | 83,88 | 84,77 | 83,10 | 83,52 | -0,03% | - |
| 15.01.2021 | 81,59 | 83,86 | 81,12 | 83,55 | 0,60% | - |
| 14.01.2021 | 83,43 | 84,05 | 82,69 | 83,05 | -0,01% | - |
| 13.01.2021 | 83,75 | 83,94 | 82,57 | 83,06 | -2,06% | - |
| 12.01.2021 | 83,86 | 84,81 | 83,50 | 84,81 | 2,40% | - |
| 11.01.2021 | 83,47 | 83,59 | 82,19 | 82,82 | -1,22% | - |
| 08.01.2021 | 84,70 | 84,91 | 82,27 | 83,84 | -0,97% | - |
| 07.01.2021 | 83,51 | 85,15 | 83,02 | 84,67 | 1,89% | - |
| 06.01.2021 | 80,13 | 85,13 | 79,66 | 83,10 | 0,87% | - |
| 05.01.2021 | 83,11 | 83,19 | 82,16 | 82,38 | 0,78% | - |
| 04.01.2021 | 83,38 | 83,47 | 80,95 | 81,75 | -3,36% | - |
| 31.12.2020 | 84,22 | 84,85 | 83,88 | 84,59 | 0,01% | - |
| 30.12.2020 | 85,19 | 85,47 | 84,27 | 84,58 | 0,07% | - |
| 29.12.2020 | 85,37 | 85,73 | 83,97 | 84,52 | -2,05% | - |
| 28.12.2020 | 86,25 | 87,70 | 85,93 | 86,29 | 0,47% | - |
| 24.12.2020 | 85,52 | 86,35 | 84,48 | 85,89 | 0,02% | - |
| 23.12.2020 | 85,01 | 86,09 | 84,93 | 85,88 | 0,29% | - |
| 22.12.2020 | 85,49 | 86,06 | 84,91 | 85,63 | -0,32% | - |
| 21.12.2020 | 84,33 | 86,12 | 84,11 | 85,90 | 0,72% | - |
| 18.12.2020 | 84,94 | 86,35 | 83,05 | 85,29 | 0,63% | - |
| 17.12.2020 | 84,91 | 85,30 | 84,38 | 84,76 | -0,01% | - |
| 16.12.2020 | 85,73 | 85,77 | 84,33 | 84,77 | 0,22% | - |
| 15.12.2020 | 83,75 | 85,54 | 83,05 | 84,59 | 1,37% | - |
| 14.12.2020 | 82,79 | 87,24 | 81,15 | 83,44 | -1,73% | - |
| 11.12.2020 | 85,60 | 85,82 | 84,44 | 84,91 | 0,08% | - |
| 10.12.2020 | 85,01 | 85,04 | 83,74 | 84,84 | -0,95% | - |
| 09.12.2020 | 85,63 | 86,46 | 85,29 | 85,65 | 10,95% | - |
| 08.12.2020 | 84,04 | 84,49 | 77,20 | 77,20 | 0,32% | - |
| 07.12.2020 | 84,20 | 85,62 | 76,95 | 76,95 | 1,20% | - |
| 04.12.2020 | 84,48 | 84,48 | 72,40 | 76,04 | -7,33% | - |
| 03.12.2020 | 82,94 | 82,96 | 81,89 | 82,06 | -0,50% | - |
| 02.12.2020 | 82,00 | 82,59 | 75,24 | 82,47 | -0,54% | - |
| 01.12.2020 | 83,79 | 83,79 | 82,46 | 82,91 | 1,25% | - |
| 30.11.2020 | 83,45 | 84,48 | 75,48 | 81,89 | -7,43% | - |
| 27.11.2020 | 86,51 | 88,46 | 85,78 | 88,46 | 2,89% | - |
| 25.11.2020 | 85,67 | 87,07 | 84,56 | 85,98 | -1,29% | - |
| 24.11.2020 | 86,87 | 87,96 | 86,44 | 87,10 | 1,41% | - |
| 23.11.2020 | 84,82 | 86,22 | 84,82 | 85,89 | 2,78% | - |
| 20.11.2020 | 83,34 | 83,71 | 82,57 | 83,57 | -0,68% | - |
| 19.11.2020 | 83,76 | 85,84 | 82,83 | 84,14 | -0,51% | - |
| 18.11.2020 | 83,85 | 85,75 | 83,71 | 84,58 | 1,49% | - |
| 17.11.2020 | 82,81 | 86,41 | 82,47 | 83,33 | -1,88% | - |
| 16.11.2020 | 84,07 | 86,80 | 84,07 | 84,93 | 3,83% | - |
| 13.11.2020 | 81,39 | 82,04 | 81,07 | 81,80 | 2,28% | - |
| 12.11.2020 | 79,78 | 80,40 | 79,23 | 79,98 | -2,85% | - |
| 11.11.2020 | 80,75 | 82,36 | 80,20 | 82,33 | 1,40% | - |
| 10.11.2020 | 80,11 | 81,92 | 0,00 | 81,19 | 4,02% | - |
| 09.11.2020 | 78,07 | 78,62 | 77,03 | 78,05 | 4,24% | - |
| 06.11.2020 | 66,26 | 75,27 | 66,25 | 74,88 | 1,90% | - |
| 05.11.2020 | 74,49 | 75,25 | 73,39 | 73,48 | -0,05% | - |
| 04.11.2020 | 76,91 | 76,92 | 73,26 | 73,52 | -4,50% | - |
| 03.11.2020 | 75,53 | 77,19 | 75,16 | 76,98 | 5,42% | - |
| 02.11.2020 | 0,00 | 73,23 | 0,00 | 73,03 | 5,37% | - |
| 30.10.2020 | 68,67 | 69,52 | 0,00 | 69,31 | 2,42% | - |
| 29.10.2020 | 67,30 | 67,98 | 66,05 | 67,67 | 1,09% | - |
| 28.10.2020 | 67,84 | 68,43 | 65,74 | 66,94 | -0,95% | - |
| 27.10.2020 | 68,81 | 68,82 | 67,58 | 67,59 | 2,12% | - |
| 26.10.2020 | 66,51 | 66,63 | 65,65 | 66,18 | -4,48% | - |
| 23.10.2020 | 68,40 | 69,29 | 67,44 | 69,29 | 0,94% | - |
| 22.10.2020 | 67,08 | 68,64 | 66,35 | 68,64 | 3,01% | - |
| 21.10.2020 | 67,67 | 68,12 | 66,31 | 66,64 | 1,39% | - |
| 20.10.2020 | 66,66 | 67,45 | 65,72 | 65,72 | -1,48% | - |
| 19.10.2020 | 67,18 | 67,36 | 65,62 | 66,71 | -1,95% | - |
| 16.10.2020 | 66,53 | 68,04 | 66,45 | 68,04 | 2,99% | - |
| 15.10.2020 | 65,85 | 66,54 | 65,66 | 66,07 | 0,76% | - |
| 14.10.2020 | 66,37 | 66,72 | 65,09 | 65,57 | -0,37% | - |
| 13.10.2020 | 65,55 | 66,06 | 65,07 | 65,81 | -2,34% | - |
| 12.10.2020 | 66,99 | 68,13 | 66,40 | 67,39 | 2,51% | - |
| 09.10.2020 | 65,68 | 66,09 | 65,11 | 65,74 | 1,01% | - |
| 08.10.2020 | 64,76 | 65,16 | 63,91 | 65,08 | -0,28% | - |
| 07.10.2020 | 63,97 | 65,42 | 63,82 | 65,26 | 2,51% | - |
| 06.10.2020 | 64,30 | 65,08 | 62,45 | 63,67 | -1,05% | - |
| 05.10.2020 | 64,75 | 65,49 | 64,33 | 64,34 | 1,83% | - |