MSA Safety (MSA)

MSA
🏛️ Vereinigte Staaten →
172.07
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 171.19 172.64 170.62 172.07 0.2M
2025-09-29 171.40 171.65 169.91 171.02 0.3M
2025-09-26 168.78 170.93 168.78 170.88 0.2M
2025-09-25 169.05 170.83 167.92 168.94 0.2M
2025-09-24 172.15 172.87 168.75 169.59 0.2M
2025-09-23 172.07 173.94 170.88 172.08 0.2M
2025-09-22 170.47 172.93 169.89 172.35 0.2M
2025-09-19 171.39 173.28 170.56 170.97 1.2M
2025-09-18 169.35 171.90 169.15 170.58 0.2M
2025-09-17 168.72 171.54 168.50 168.96 0.2M
2025-09-16 169.19 169.65 166.79 168.32 0.2M
2025-09-15 169.19 170.79 168.18 169.03 0.2M
2025-09-12 171.37 171.37 168.64 169.26 0.2M
2025-09-11 170.29 173.19 170.17 171.89 0.2M
2025-09-10 168.56 169.92 167.57 169.33 0.4M
2025-09-09 170.43 170.43 167.71 168.79 0.2M
2025-09-08 169.35 171.18 168.04 170.30 0.3M
2025-09-05 173.00 173.62 169.43 170.46 0.2M
2025-09-04 169.24 172.38 168.35 172.31 0.2M
2025-09-03 168.52 169.25 167.51 169.02 0.2M
2025-09-02 168.94 170.26 168.10 169.07 0.2M
2025-08-29 172.63 173.66 170.00 170.60 0.2M
2025-08-28 174.17 174.19 171.35 172.88 0.2M
2025-08-27 169.48 174.23 168.73 174.13 0.2M
2025-08-26 172.85 173.76 170.09 170.14 0.2M
2025-08-25 175.64 175.64 172.40 172.62 0.1M
2025-08-22 171.67 176.46 170.47 175.96 0.2M
2025-08-21 169.87 170.90 169.63 170.71 0.1M
2025-08-20 172.27 172.32 170.00 170.44 0.2M
2025-08-19 170.66 171.90 170.15 171.28 0.1M
2025-08-18 169.71 171.25 169.43 170.45 0.2M
2025-08-15 168.66 169.79 167.63 169.61 0.4M
2025-08-14 172.57 173.04 170.14 170.19 0.2M
2025-08-13 172.74 173.95 170.60 173.93 0.3M
2025-08-12 170.18 172.48 169.37 171.99 0.3M
2025-08-11 174.06 175.48 168.64 169.43 0.4M
2025-08-08 178.25 179.50 172.81 174.18 0.3M
2025-08-07 179.00 179.15 176.45 176.94 0.2M
2025-08-06 180.31 180.31 176.83 178.07 0.2M
2025-08-05 181.00 182.86 178.50 179.94 0.3M
2025-08-04 175.99 177.87 175.42 177.45 0.3M
2025-08-01 175.45 177.41 173.30 175.23 0.2M
2025-07-31 177.92 181.05 177.22 177.87 0.2M
2025-07-30 178.75 180.57 178.29 179.50 0.2M
2025-07-29 179.53 179.53 177.66 178.67 0.2M
2025-07-28 180.00 180.00 175.92 178.25 0.2M
2025-07-25 177.71 180.37 175.17 180.03 0.2M
2025-07-24 176.32 177.30 174.79 176.87 0.1M
2025-07-23 177.37 178.71 176.07 177.50 0.2M
2025-07-22 174.78 178.15 173.25 176.38 0.3M
2025-07-21 176.21 177.00 173.86 174.06 0.1M
2025-07-18 176.11 176.11 174.24 174.92 0.1M
2025-07-17 171.25 175.38 171.20 175.15 0.2M
2025-07-16 169.81 172.13 168.85 171.63 0.2M
2025-07-15 173.09 173.71 170.57 170.67 0.2M
2025-07-14 172.11 173.95 172.11 173.23 0.1M
2025-07-11 173.96 174.19 172.52 172.77 0.1M
2025-07-10 173.22 176.30 172.51 174.99 0.1M
2025-07-09 175.20 176.99 172.98 173.44 0.2M
2025-07-08 171.53 175.05 171.53 174.33 0.2M
2025-07-07 175.48 175.48 170.60 171.54 0.2M
2025-07-03 174.48 175.77 173.85 175.77 0.2M
2025-07-02 171.21 173.55 170.44 173.53 0.2M
2025-07-01 166.82 172.73 165.94 171.30 0.2M
2025-06-30 167.27 168.04 165.47 167.53 0.2M
2025-06-27 169.76 170.11 166.25 167.33 0.4M
2025-06-26 168.71 169.89 167.41 169.16 0.2M
2025-06-25 168.50 169.78 166.39 168.06 0.2M
2025-06-24 167.62 169.49 166.53 168.66 0.2M
2025-06-23 164.35 166.52 163.41 166.40 0.2M
2025-06-20 165.84 167.08 164.82 164.85 0.8M
2025-06-18 164.07 166.65 163.98 165.12 0.3M
2025-06-17 164.93 166.78 163.84 164.14 0.3M
2025-06-16 163.61 166.08 163.02 165.93 0.2M
2025-06-13 163.63 164.81 161.90 162.17 0.2M
2025-06-12 164.81 165.07 163.47 164.83 0.1M
2025-06-11 166.30 166.62 164.54 165.06 0.1M
2025-06-10 166.71 167.35 166.08 166.42 0.1M
2025-06-09 165.60 166.98 165.00 166.09 0.2M
2025-06-06 166.80 167.50 164.89 165.11 0.1M
2025-06-05 165.20 166.46 164.37 165.25 0.2M
2025-06-04 166.15 166.52 165.04 165.04 0.2M
2025-06-03 161.71 166.15 161.08 165.21 0.2M
2025-06-02 162.23 163.37 161.10 161.84 0.4M
2025-05-30 163.91 164.05 162.13 162.97 0.4M
2025-05-29 163.00 164.68 162.43 164.21 0.3M
2025-05-28 162.06 162.66 161.13 162.33 0.3M
2025-05-27 159.62 162.50 158.57 162.40 0.2M
2025-05-23 156.53 158.22 156.12 157.75 0.2M
2025-05-22 157.20 159.22 156.45 158.31 0.3M
2025-05-21 157.96 159.87 157.27 157.51 0.3M
2025-05-20 159.38 160.28 158.35 159.04 0.2M
2025-05-19 157.47 159.56 157.47 159.46 0.2M
2025-05-16 159.43 159.76 158.15 159.49 0.3M
2025-05-15 158.77 159.25 157.87 158.57 0.2M
2025-05-14 161.00 161.09 158.40 158.52 0.2M
2025-05-13 161.40 162.22 160.89 161.00 0.3M
2025-05-12 160.52 161.89 160.30 161.57 0.1M
2025-05-09 157.48 159.12 156.40 157.56 0.1M
2025-05-08 157.10 159.61 154.64 157.51 0.2M
2025-05-07 156.14 156.60 154.53 155.80 0.3M
2025-05-06 154.52 156.40 154.52 155.52 0.3M
2025-05-05 156.29 156.91 155.57 155.71 0.2M
2025-05-02 158.20 158.65 156.50 157.02 0.2M
2025-05-01 156.85 158.03 155.74 155.81 0.3M
2025-04-30 155.00 159.24 150.65 157.42 0.5M
2025-04-29 151.80 154.38 151.60 154.26 0.3M
2025-04-28 152.90 154.95 151.26 152.60 0.3M
2025-04-25 152.30 153.93 152.02 153.42 0.2M
2025-04-24 149.52 153.55 148.77 153.32 0.3M
2025-04-23 148.27 150.41 147.68 149.38 0.4M
2025-04-22 144.13 145.73 142.35 145.17 0.2M
2025-04-21 143.54 144.22 141.52 142.37 0.2M
2025-04-17 142.66 144.79 141.16 144.08 0.2M
2025-04-16 143.28 143.62 141.04 142.50 0.2M
2025-04-15 144.89 145.55 141.90 142.78 0.2M
2025-04-14 145.02 146.09 141.00 144.65 0.3M
2025-04-11 142.10 145.31 140.60 144.19 0.3M
2025-04-10 141.47 142.96 138.58 141.87 0.4M
2025-04-09 131.75 145.28 131.75 143.57 0.4M
2025-04-08 133.69 134.78 131.66 132.82 0.4M
2025-04-07 131.68 133.76 127.86 130.21 0.3M
2025-04-04 139.09 140.24 133.95 134.16 0.3M
2025-04-03 145.96 145.99 143.00 143.06 0.2M
2025-04-02 146.20 149.94 146.20 149.66 0.1M
2025-04-01 146.20 147.63 144.12 147.08 0.2M
2025-03-31 147.44 147.99 146.01 146.69 0.2M
2025-03-28 151.54 152.42 147.77 148.01 0.2M
2025-03-27 153.63 155.44 151.79 151.90 0.2M
2025-03-26 153.20 154.65 151.85 152.88 0.2M
2025-03-25 152.23 154.02 151.49 152.63 0.2M
2025-03-24 150.00 151.25 149.62 151.18 0.1M
2025-03-21 149.50 150.20 148.23 149.85 0.7M
2025-03-20 150.91 151.43 149.39 150.56 0.2M
2025-03-19 151.43 152.74 150.73 152.01 0.2M
2025-03-18 152.03 153.93 150.33 151.35 0.1M
2025-03-17 150.92 153.42 150.92 152.03 0.1M
2025-03-14 149.45 151.11 149.09 150.39 0.2M
2025-03-13 150.62 151.49 148.59 149.63 0.1M
2025-03-12 153.12 153.90 150.12 150.61 0.2M
2025-03-11 155.90 156.31 151.14 152.47 0.1M
2025-03-10 157.63 160.15 154.82 155.47 0.1M
2025-03-07 157.54 159.59 157.15 157.99 0.2M
2025-03-06 158.62 159.03 156.93 158.44 0.1M
2025-03-05 157.79 159.59 157.07 159.55 0.2M
2025-03-04 159.12 159.37 156.33 157.84 0.1M
2025-03-03 163.88 164.38 159.87 160.04 0.2M
2025-02-28 162.19 164.31 161.59 163.70 0.2M
2025-02-27 160.52 163.05 160.52 162.08 0.2M
2025-02-26 161.50 163.76 161.50 161.67 0.2M
2025-02-25 161.16 163.79 160.05 163.12 0.2M
2025-02-24 158.57 161.47 156.67 160.74 0.2M
2025-02-21 159.42 159.44 156.06 158.38 0.2M
2025-02-20 157.53 159.77 157.01 159.01 0.1M
2025-02-19 159.27 159.81 157.53 158.61 0.1M
2025-02-18 156.83 160.03 156.23 159.69 0.2M
2025-02-14 163.13 164.40 156.90 158.25 0.1M
2025-02-13 161.00 166.28 161.00 163.28 0.2M
2025-02-12 163.64 164.31 161.55 162.89 0.1M
2025-02-11 165.39 166.79 164.70 165.51 0.1M
2025-02-10 165.52 166.56 165.25 166.25 0.1M
2025-02-07 166.43 167.00 164.48 165.12 0.1M
2025-02-06 165.58 166.75 164.78 166.33 0.1M
2025-02-05 164.71 165.77 164.18 165.18 0.1M
2025-02-04 162.33 165.20 162.33 164.43 0.1M
2025-02-03 162.25 164.34 160.65 162.65 0.1M
2025-01-31 164.64 166.68 164.49 164.73 0.3M
2025-01-30 163.88 166.34 163.71 165.39 0.1M
2025-01-29 163.62 165.26 163.43 163.61 0.1M
2025-01-28 166.35 166.48 163.92 163.98 0.1M
2025-01-27 162.68 167.23 162.45 166.47 0.1M
2025-01-24 164.61 164.93 163.11 163.77 0.1M
2025-01-23 165.35 165.91 163.57 164.77 0.1M
2025-01-22 166.12 166.96 165.05 165.49 0.1M
2025-01-21 164.54 167.68 164.54 166.15 0.2M
2025-01-17 165.00 166.08 163.43 163.85 0.1M
2025-01-16 163.05 165.12 162.31 164.28 0.1M
2025-01-15 163.70 163.70 161.17 162.91 0.1M
2025-01-14 159.85 161.78 159.52 161.41 0.1M
2025-01-13 154.85 159.58 153.79 159.28 0.1M
2025-01-10 158.78 160.90 156.30 156.31 0.2M
2025-01-08 160.16 161.19 158.91 160.83 0.2M
2025-01-07 162.25 163.03 159.30 160.16 0.2M
2025-01-06 164.87 167.52 162.27 162.54 0.2M
2025-01-03 165.23 166.30 164.05 164.87 0.1M
2025-01-02 166.55 167.77 164.57 165.01 0.1M