Holen Sie sich die Stockscreener-App
589.20
0.92%
4.98
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt MSCI?
Forum
Prognose
Dividendenhistorie
Msci Inc-Aktien (MSCI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-21 | $593.0 | $585.8 | $7.19 | 145,140.0 | +0.87% |
| 2026-01-20 | $597.0 | $580.0 | $17.05 | 626,455.0 | -3.05% |
| 2026-01-16 | $605.6 | $594.1 | $11.49 | 508,914.0 | +0.88% |
| 2026-01-15 | $599.2 | $591.4 | $7.82 | 365,759.0 | +0.42% |
| 2026-01-14 | $596.0 | $583.0 | $12.96 | 365,128.0 | +1.25% |
| 2026-01-13 | $589.9 | $575.2 | $14.70 | 414,725.0 | +0.17% |
| 2026-01-12 | $587.3 | $577.5 | $9.81 | 233,593.0 | +0.91% |
| 2026-01-09 | $585.3 | $578.2 | $7.01 | 226,668.0 | -0.03% |
| 2026-01-08 | $588.5 | $576.7 | $11.88 | 400,782.0 | +0.46% |
| 2026-01-07 | $593.6 | $578.1 | $15.49 | 425,349.0 | -1.41% |
| 2026-01-06 | $588.4 | $572.0 | $16.42 | 331,480.0 | +1.62% |
| 2026-01-05 | $584.2 | $557.0 | $27.20 | 628,289.0 | +2.18% |
| 2026-01-02 | $574.8 | $562.3 | $12.49 | 408,959.0 | -1.48% |
| 2025-12-31 | $582.9 | $573.4 | $9.53 | 324,029.0 | -1.46% |
| 2025-12-30 | $586.2 | $579.3 | $6.91 | 370,215.0 | -0.60% |
| 2025-12-29 | $587.9 | $582.1 | $5.82 | 320,175.0 | +0.13% |
| 2025-12-26 | $586.0 | $580.7 | $5.31 | 244,820.0 | +0.56% |
| 2025-12-24 | $585.0 | $579.1 | $5.86 | 143,473.0 | +0.08% |
| 2025-12-23 | $581.8 | $573.3 | $8.47 | 426,048.0 | +0.81% |
Msci Inc-Aktien (MSCI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Msci Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MSCI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Msci Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Msci Inc-Aktien (MSCI) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $605.6 | $557.0 | $48.62 | 5,081,241.0 | +2.72% |
Msci Inc-Aktien (MSCI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $587.9 | $530.4 | $57.47 | 14,407,648.0 | +3.29% |
| 2025-11 | $591.0 | $550.0 | $40.99 | 11,182,144.0 | -4.22% |
| 2025-10 | $594.4 | $525.3 | $69.07 | 14,044,622.0 | +3.73% |
| 2025-09 | $585.8 | $548.0 | $37.84 | 16,160,680.0 | -0.05% |
| 2025-08 | $580.2 | $541.5 | $38.73 | 12,574,874.0 | +1.13% |
| 2025-07 | $593.3 | $525.3 | $67.93 | 18,019,502.0 | -2.67% |
| 2025-06 | $579.1 | $539.6 | $39.42 | 10,125,955.0 | +2.26% |
| 2025-05 | $578.4 | $539.7 | $38.76 | 9,284,724.0 | +3.47% |
| 2025-04 | $576.7 | $486.7 | $89.99 | 13,656,643.0 | -3.61% |
| 2025-03 | $598.7 | $535.9 | $62.80 | 11,203,150.0 | -4.24% |
| 2025-02 | $593.0 | $561.7 | $31.24 | 11,017,826.0 | -1.05% |
| 2025-01 | $635.0 | $570.2 | $64.74 | 9,120,298.0 | -0.54% |
Msci Inc-Aktien (MSCI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $642.4 | $593.3 | $49.19 | 7,602,026.0 | -1.64% |
| 2024-11 | $621.5 | $559.6 | $61.83 | 10,448,081.0 | +6.73% |
| 2024-10 | $631.7 | $565.8 | $65.88 | 9,041,012.0 | -2.01% |
| 2024-09 | $584.0 | $546.6 | $37.31 | 8,092,471.0 | +0.40% |
| 2024-08 | $588.7 | $517.3 | $71.39 | 9,570,920.0 | +7.37% |
| 2024-07 | $571.0 | $478.3 | $92.69 | 11,997,589.0 | +12.25% |
| 2024-06 | $502.9 | $475.3 | $27.55 | 9,906,721.0 | -2.71% |
| 2024-05 | $515.5 | $458.7 | $56.78 | 16,261,684.0 | +6.31% |
| 2024-04 | $563.6 | $439.9 | $123.7 | 17,833,431.0 | -16.89% |
| 2024-03 | $578.6 | $544.1 | $34.56 | 7,378,003.0 | -0.09% |
| 2024-02 | $604.6 | $549.6 | $55.01 | 9,850,818.0 | -6.29% |
| 2024-01 | $617.4 | $525.5 | $91.93 | 10,837,898.0 | +5.83% |
1.82%
0.09%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):