Holen Sie sich die Stockscreener-App
505.33
1.57%
+7.82
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 |
|---|---|---|---|---|---|
| 2024-05-17 | $505.7 | $495.2 | $10.46 | 872,110.0 | +1.57% |
| 2024-05-16 | $503.5 | $488.1 | $15.44 | 884,748.0 | +1.52% |
| 2024-05-15 | $493.9 | $487.0 | $6.86 | 760,110.0 | +0.40% |
| 2024-05-14 | $494.4 | $482.7 | $11.66 | 736,233.0 | +0.52% |
| 2024-05-13 | $493.1 | $484.0 | $9.14 | 437,554.0 | +0.08% |
| 2024-05-10 | $487.9 | $482.3 | $5.60 | 536,269.0 | +0.55% |
| 2024-05-09 | $484.5 | $472.4 | $12.12 | 737,023.0 | +2.50% |
| 2024-05-08 | $474.9 | $468.4 | $6.44 | 804,486.0 | -0.14% |
| 2024-05-07 | $479.2 | $471.3 | $7.89 | 791,654.0 | -0.86% |
| 2024-05-06 | $480.3 | $470.0 | $10.25 | 1,081,199.0 | +1.81% |
| 2024-05-03 | $474.9 | $466.4 | $8.54 | 815,851.0 | -0.14% |
| 2024-05-02 | $472.0 | $458.7 | $13.29 | 753,746.0 | -0.50% |
| 2024-05-01 | $480.5 | $463.4 | $17.13 | 898,864.0 | +0.91% |
| 2024-04-30 | $482.2 | $464.8 | $17.33 | 924,343.0 | -2.35% |
| 2024-04-29 | $483.0 | $472.5 | $10.46 | 963,761.0 | -0.17% |
| 2024-04-26 | $479.3 | $463.2 | $16.17 | 1,035,280.0 | +2.86% |
| 2024-04-25 | $474.3 | $458.9 | $15.40 | 1,461,692.0 | -0.03% |
| 2024-04-24 | $471.0 | $449.0 | $22.03 | 2,229,738.0 | +4.18% |
| 2024-04-23 | $483.1 | $439.9 | $43.13 | 3,657,955.0 | -13.43% |
| 2024-04-22 | $522.1 | $510.4 | $11.74 | 842,003.0 | +1.00% |
| 2024-04-19 | $510.2 | $504.0 | $6.23 | 492,965.0 | +0.85% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $505.7 | $458.7 | $46.97 | 10,981,957.0 | +8.49% |
| 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% |
MSCI Inc-Aktien (MSCI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $573.3 | $500.0 | $73.31 | 7,122,230.0 | +8.60% |
| 2023-11 | $533.4 | $459.0 | $74.36 | 6,468,632.0 | +10.45% |
| 2023-10 | $529.3 | $466.2 | $63.11 | 7,244,848.0 | -8.09% |
| 2023-09 | $548.6 | $503.3 | $45.26 | 7,105,780.0 | -5.62% |
| 2023-08 | $553.5 | $512.2 | $41.26 | 7,192,977.0 | -0.81% |
| 2023-07 | $564.4 | $463.8 | $100.6 | 11,266,799.0 | +16.79% |
| 2023-06 | $492.5 | $456.9 | $35.52 | 11,944,395.0 | -0.26% |
| 2023-05 | $489.3 | $451.5 | $37.76 | 10,269,387.0 | -2.47% |
| 2023-04 | $563.1 | $455.0 | $108.1 | 10,907,108.0 | -13.80% |
| 2023-03 | $563.8 | $508.5 | $55.34 | 10,463,401.0 | +7.19% |
| 2023-02 | $572.5 | $512.0 | $60.48 | 8,441,282.0 | -1.77% |
| 2023-01 | $532.0 | $455.5 | $76.49 | 7,962,325.0 | +14.27% |
MSCI Inc-Aktien (MSCI) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $527.3 | $450.0 | $77.28 | 9,516,934.0 | -8.40% |
| 2022-11 | $522.2 | $444.9 | $77.37 | 7,932,223.0 | +8.31% |
| 2022-10 | $478.5 | $385.0 | $93.48 | 10,083,474.0 | +11.16% |
| 2022-09 | $498.9 | $413.3 | $85.53 | 9,118,483.0 | -6.11% |
| 2022-08 | $516.9 | $449.1 | $67.88 | 6,820,994.0 | -6.57% |
| 2022-07 | $483.3 | $403.8 | $79.49 | 8,114,326.0 | +16.55% |
| 2022-06 | $451.9 | $379.6 | $72.29 | 8,204,830.0 | -6.73% |
| 2022-05 | $448.7 | $376.4 | $72.31 | 14,485,890.0 | +5.01% |
| 2022-04 | $527.7 | $415.3 | $112.4 | 11,490,529.0 | -16.23% |
| 2022-03 | $526.3 | $450.9 | $75.44 | 14,308,182.0 | +0.24% |
| 2022-02 | $564.3 | $490.2 | $74.08 | 12,114,862.0 | -6.42% |
| 2022-01 | $617.1 | $475.0 | $142.1 | 13,123,949.0 | -12.50% |
0.85%
0.07%
Kapitalisierung:
|
Volumen (24h):