Holen Sie sich die Stockscreener-App
581.34
0.11%
-0.66
Handel nachbörslich:
581.34
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $588.0 | $580.0 | $7.97 | 681,578.0 | -0.11% |
| 2024-11-20 | $603.3 | $576.9 | $26.44 | 874,573.0 | -2.53% |
| 2024-11-19 | $602.0 | $590.0 | $12.04 | 450,158.0 | +0.68% |
| 2024-11-18 | $595.2 | $590.1 | $5.08 | 611,320.0 | -0.12% |
| 2024-11-15 | $603.7 | $593.4 | $10.38 | 514,197.0 | -2.03% |
| 2024-11-14 | $617.0 | $605.0 | $11.93 | 348,473.0 | -0.72% |
| 2024-11-13 | $621.5 | $604.4 | $17.05 | 543,619.0 | +1.31% |
| 2024-11-12 | $606.0 | $594.1 | $11.86 | 383,133.0 | +0.90% |
| 2024-11-11 | $602.9 | $594.3 | $8.58 | 438,451.0 | +0.55% |
| 2024-11-08 | $596.7 | $575.6 | $21.08 | 723,589.0 | +3.19% |
| 2024-11-07 | $579.6 | $572.0 | $7.61 | 654,011.0 | +0.15% |
| 2024-11-06 | $595.0 | $559.6 | $35.37 | 1,237,143.0 | -2.29% |
| 2024-11-05 | $596.6 | $585.1 | $11.50 | 520,084.0 | -0.17% |
| 2024-11-04 | $590.5 | $575.3 | $15.15 | 383,668.0 | +1.97% |
| 2024-11-01 | $578.9 | $570.2 | $8.74 | 352,551.0 | +1.18% |
| 2024-10-31 | $577.4 | $569.0 | $8.45 | 526,568.0 | +0.37% |
| 2024-10-30 | $588.5 | $565.8 | $22.65 | 638,982.0 | -1.70% |
| 2024-10-29 | $631.7 | $573.4 | $58.33 | 1,243,111.0 | -2.74% |
| 2024-10-28 | $596.6 | $590.4 | $6.18 | 479,413.0 | +1.11% |
| 2024-10-25 | $595.9 | $585.3 | $10.53 | 367,759.0 | -0.26% |
| 2024-10-24 | $596.0 | $585.5 | $10.49 | 355,216.0 | -1.03% |
| 2024-10-23 | $605.0 | $592.6 | $12.36 | 260,933.0 | -1.27% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $621.5 | $559.6 | $61.83 | 9,398,126.0 | +1.78% |
| 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% |
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% |
1.00%
7.74%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):