MSA Safety, Inc. MSA
NYSE · Vereinigte Staaten · Elektronische Technologie
$177,88-2,68 (-1,48 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $177,88 | -1,48 % | $181,41 | $181,41 | $177,85 | 266,70K |
| 2026-09-29 | $180,56 | -0,97 % | $182,20 | $183,73 | $180,07 | 206,20K |
| 2026-09-28 | $182,32 | -0,08 % | $182,35 | $183,83 | $180,60 | 192,60K |
| 2026-09-25 | $182,46 | +0,19 % | $182,27 | $184,33 | $181,41 | 213,40K |
| 2026-09-24 | $182,11 | -0,40 % | $182,43 | $184,23 | $181,17 | 205,10K |
| 2026-09-23 | $182,84 | +2,20 % | $178,18 | $183,58 | $177,30 | 235,70K |
| 2026-09-22 | $178,91 | +0,94 % | $179,39 | $180,31 | $174,84 | 220,00K |
| 2026-09-21 | $177,25 | -1,34 % | $179,34 | $179,89 | $176,04 | 401,40K |
| 2026-09-18 | $179,66 | +0,54 % | $178,93 | $179,99 | $177,04 | 689,30K |
| 2026-09-17 | $178,70 | -0,62 % | $181,76 | $181,76 | $178,10 | 233,00K |
| 2026-09-16 | $179,82 | +0,58 % | $179,73 | $182,10 | $179,05 | 262,10K |
| 2026-09-15 | $178,79 | -1,12 % | $181,71 | $181,71 | $178,60 | 163,50K |
| 2026-09-14 | $180,81 | -0,75 % | $181,32 | $182,17 | $179,38 | 199,20K |
| 2026-09-11 | $182,18 | +0,50 % | $183,17 | $184,28 | $181,59 | 151,10K |
| 2026-09-10 | $181,27 | -1,91 % | $183,75 | $184,00 | $180,65 | 183,40K |
| 2026-09-09 | $184,80 | -2,08 % | $187,44 | $189,56 | $184,68 | 302,40K |
| 2026-09-08 | $188,72 | +0,02 % | $188,23 | $190,55 | $186,77 | 196,00K |
| 2026-09-04 | $188,69 | +0,52 % | $187,14 | $190,83 | $187,05 | 237,60K |
| 2026-09-03 | $187,71 | -0,43 % | $188,66 | $190,00 | $186,23 | 250,40K |
| 2026-09-02 | $188,53 | +0,61 % | $187,35 | $188,75 | $186,27 | 191,00K |
| 2026-09-01 | $187,39 | +0,33 % | $186,00 | $188,73 | $185,11 | 193,50K |
| 2026-08-31 | $186,77 | -1,88 % | $189,76 | $190,24 | $185,79 | 224,50K |
| 2026-08-28 | $190,34 | -0,69 % | $192,28 | $192,37 | $189,15 | 295,70K |
| 2026-08-27 | $191,67 | +0,60 % | $189,60 | $192,41 | $188,83 | 172,40K |
| 2026-08-26 | $190,52 | +1,51 % | $188,63 | $191,01 | $187,58 | 183,80K |
| 2026-08-25 | $187,69 | -0,64 % | $190,15 | $190,74 | $186,81 | 193,90K |
| 2026-08-24 | $188,90 | -0,28 % | $190,42 | $191,44 | $188,67 | 301,50K |
| 2026-08-21 | $189,43 | +0,53 % | $189,48 | $189,86 | $187,31 | 181,00K |
| 2026-08-20 | $188,44 | -0,52 % | $188,53 | $191,39 | $186,75 | 182,60K |
| 2026-08-19 | $189,43 | +0,03 % | $191,10 | $191,10 | $188,74 | 214,40K |
| 2026-08-18 | $189,38 | +0,13 % | $188,78 | $190,06 | $186,51 | 227,20K |
| 2026-08-17 | $189,14 | +0,01 % | $188,09 | $190,55 | $187,29 | 187,20K |
| 2026-08-14 | $189,13 | -0,34 % | $188,77 | $190,13 | $187,28 | 258,20K |
| 2026-08-13 | $189,77 | -1,18 % | $192,84 | $194,06 | $188,64 | 321,00K |
| 2026-08-12 | $192,04 | -0,48 % | $192,33 | $193,54 | $191,02 | 231,80K |
| 2026-08-11 | $192,96 | -0,09 % | $193,59 | $196,56 | $192,96 | 228,40K |
| 2026-08-10 | $193,13 | -0,55 % | $193,98 | $195,31 | $190,19 | 263,50K |
| 2026-08-07 | $194,19 | +0,12 % | $193,38 | $196,33 | $189,27 | 471,40K |
| 2026-08-06 | $193,96 | +0,60 % | $194,02 | $195,35 | $191,86 | 423,40K |
| 2026-08-05 | $192,81 | -0,22 % | $192,97 | $195,45 | $192,47 | 431,90K |
| 2026-08-04 | $193,23 | +0,40 % | $188,62 | $193,87 | $186,45 | 391,20K |
| 2026-08-03 | $192,46 | +1,15 % | $190,28 | $195,75 | $188,47 | 433,10K |
| 2026-07-31 | $190,27 | +9,13 % | $183,31 | $196,00 | $182,52 | 721,90K |
| 2026-07-30 | $174,35 | -0,83 % | $177,20 | $181,26 | $172,21 | 220,10K |
| 2026-07-29 | $175,81 | -2,18 % | $177,55 | $178,00 | $174,33 | 203,20K |
| 2026-07-28 | $179,73 | +2,33 % | $176,90 | $181,47 | $176,90 | 341,40K |
| 2026-07-27 | $175,63 | +0,57 % | $175,70 | $177,07 | $173,28 | 163,20K |
| 2026-07-24 | $174,64 | +0,33 % | $175,32 | $176,56 | $172,88 | 199,10K |
| 2026-07-23 | $174,06 | +1,30 % | $170,90 | $174,38 | $170,90 | 219,60K |
| 2026-07-22 | $171,83 | +1,08 % | $169,10 | $171,98 | $169,10 | 224,70K |
| 2026-07-21 | $169,99 | -0,67 % | $171,45 | $171,78 | $168,62 | 452,10K |
| 2026-07-20 | $171,13 | +0,06 % | $172,46 | $172,46 | $169,79 | 215,80K |
| 2026-07-17 | $171,03 | -1,36 % | $172,12 | $175,00 | $170,39 | 186,00K |
| 2026-07-16 | $173,39 | +2,60 % | $168,46 | $173,44 | $168,46 | 224,00K |
| 2026-07-15 | $169,00 | +0,70 % | $167,58 | $169,69 | $166,41 | 119,20K |
| 2026-07-14 | $167,83 | -0,43 % | $169,52 | $171,58 | $167,65 | 193,60K |
| 2026-07-13 | $168,56 | -1,20 % | $170,15 | $172,20 | $167,29 | 244,90K |
| 2026-07-10 | $170,61 | +1,64 % | $167,58 | $172,05 | $167,58 | 252,70K |
| 2026-07-09 | $167,85 | +0,26 % | $168,05 | $169,64 | $166,60 | 229,40K |
| 2026-07-08 | $167,41 | -1,72 % | $168,37 | $168,57 | $166,33 | 336,40K |
| 2026-07-07 | $170,34 | -1,07 % | $172,61 | $173,38 | $168,44 | 257,80K |
| 2026-07-06 | $172,19 | +0,41 % | $171,35 | $173,11 | $170,10 | 266,90K |
| 2026-07-02 | $171,48 | +0,70 % | $170,59 | $171,59 | $168,37 | 218,30K |
| 2026-07-01 | $170,28 | -2,46 % | $174,55 | $175,00 | $169,42 | 355,80K |
| 2026-06-30 | $174,58 | +1,46 % | $172,51 | $174,97 | $171,32 | 336,40K |
| 2026-06-29 | $172,06 | +0,94 % | $170,30 | $173,47 | $168,99 | 465,60K |
| 2026-06-26 | $170,46 | +1,69 % | $167,08 | $170,46 | $165,92 | 478,80K |
| 2026-06-25 | $167,62 | +1,41 % | $165,92 | $169,22 | $165,38 | 316,70K |
| 2026-06-24 | $165,29 | +1,62 % | $163,64 | $168,89 | $163,64 | 248,40K |
| 2026-06-23 | $162,66 | -0,79 % | $163,25 | $165,84 | $162,43 | 287,80K |
| 2026-06-22 | $163,95 | -0,27 % | $164,00 | $165,72 | $163,03 | 299,90K |
| 2026-06-18 | $164,39 | +2,62 % | $162,16 | $164,98 | $161,05 | 824,20K |
| 2026-06-17 | $160,20 | -1,44 % | $161,03 | $164,72 | $159,05 | 341,10K |
| 2026-06-16 | $162,54 | +0,04 % | $163,30 | $165,41 | $162,01 | 294,50K |
| 2026-06-15 | $162,48 | +1,62 % | $161,08 | $163,91 | $160,21 | 343,90K |
| 2026-06-12 | $159,89 | +0,25 % | $161,36 | $161,40 | $159,01 | 370,50K |
| 2026-06-11 | $159,49 | +2,05 % | $157,36 | $159,86 | $155,78 | 364,40K |
| 2026-06-10 | $156,28 | -2,79 % | $160,67 | $161,71 | $156,27 | 529,30K |
| 2026-06-09 | $160,77 | +1,15 % | $160,84 | $163,08 | $158,72 | 412,70K |
| 2026-06-08 | $158,94 | -1,46 % | $161,27 | $162,82 | $158,32 | 337,10K |
| 2026-06-05 | $161,30 | -0,13 % | $161,51 | $161,92 | $159,85 | 282,20K |
| 2026-06-04 | $161,51 | -1,87 % | $165,72 | $166,02 | $161,28 | 274,60K |
| 2026-06-03 | $164,59 | +0,81 % | $162,61 | $165,42 | $161,13 | 400,30K |
| 2026-06-02 | $163,27 | +0,09 % | $163,25 | $165,85 | $162,59 | 217,20K |
| 2026-06-01 | $163,13 | -1,61 % | $163,85 | $164,65 | $161,13 | 390,90K |
| 2026-05-29 | $165,80 | -2,59 % | $168,89 | $170,20 | $165,07 | 456,30K |
| 2026-05-28 | $170,21 | -0,87 % | $170,98 | $171,83 | $168,23 | 431,10K |
| 2026-05-27 | $171,70 | -0,88 % | $174,68 | $174,71 | $169,87 | 556,00K |
| 2026-05-26 | $173,23 | +1,33 % | $171,75 | $174,01 | $169,68 | 313,00K |
| 2026-05-22 | $170,95 | +1,42 % | $168,99 | $171,09 | $166,81 | 194,30K |