Holen Sie sich die Stockscreener-App
12.89
0.23%
-0.03
Morgan Stanley Direct Lending Fund-Aktien (MSDL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-21 | $13.00 | $12.78 | $0.2175 | 608,361.0 | -0.23% |
| 2026-10-20 | $13.02 | $12.80 | $0.215 | 544,369.0 | +1.10% |
| 2026-10-19 | $13.01 | $12.71 | $0.30 | 666,653.0 | -1.92% |
| 2026-10-16 | $13.41 | $13.03 | $0.38 | 533,821.0 | -1.96% |
| 2026-10-15 | $13.36 | $13.07 | $0.2921 | 447,818.0 | +2.39% |
| 2026-10-14 | $13.15 | $12.94 | $0.21 | 478,478.0 | -1.29% |
| 2026-10-13 | $13.33 | $13.01 | $0.3244 | 626,395.0 | -0.68% |
| 2026-10-12 | $13.43 | $13.21 | $0.22 | 598,256.0 | -1.05% |
| 2026-10-09 | $13.55 | $13.38 | $0.17 | 550,872.0 | -1.40% |
| 2026-10-08 | $13.61 | $13.30 | $0.3099 | 448,616.0 | +1.80% |
| 2026-10-07 | $13.43 | $13.23 | $0.1999 | 489,908.0 | -1.11% |
| 2026-10-06 | $13.66 | $13.48 | $0.18 | 423,050.0 | -0.59% |
| 2026-10-05 | $13.72 | $13.53 | $0.19 | 677,919.0 | +0.22% |
| 2026-10-02 | $13.84 | $13.43 | $0.405 | 800,732.0 | -1.31% |
| 2026-10-01 | $13.76 | $13.48 | $0.27 | 798,869.0 | +0.59% |
| 2026-09-30 | $13.89 | $13.62 | $0.275 | 731,378.0 | -4.48% |
| 2026-09-29 | $14.38 | $14.08 | $0.30 | 641,327.0 | +0.78% |
| 2026-09-28 | $14.25 | $14.07 | $0.18 | 413,229.0 | -0.91% |
| 2026-09-25 | $14.38 | $14.23 | $0.145 | 516,841.0 | -0.28% |
| 2026-09-24 | $14.68 | $14.28 | $0.395 | 414,221.0 | -0.49% |
| 2026-09-23 | $14.59 | $14.40 | $0.19 | 295,862.0 | -1.64% |
| 2026-09-22 | $14.84 | $14.60 | $0.24 | 222,659.0 | -0.07% |
Morgan Stanley Direct Lending Fund-Aktien (MSDL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Morgan Stanley Direct Lending Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MSDL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Morgan Stanley Direct Lending Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Morgan Stanley Direct Lending Fund-Aktien (MSDL) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $13.84 | $12.71 | $1.12 | 8,694,117.0 | -5.43% |
| 2026-09 | $15.40 | $13.62 | $1.78 | 8,829,777.0 | -11.21% |
| 2026-08 | $15.68 | $14.62 | $1.06 | 8,881,403.0 | +5.17% |
| 2026-07 | $15.83 | $14.53 | $1.30 | 10,524,452.0 | -3.47% |
| 2026-06 | $15.87 | $14.81 | $1.06 | 12,810,518.0 | -1.95% |
| 2026-05 | $15.85 | $14.72 | $1.13 | 12,151,286.0 | -0.58% |
| 2026-04 | $15.61 | $13.66 | $1.95 | 15,348,028.0 | +11.10% |
| 2026-03 | $15.12 | $13.70 | $1.42 | 18,282,004.0 | -5.68% |
| 2026-02 | $16.20 | $14.64 | $1.56 | 18,967,544.0 | -8.64% |
| 2026-01 | $16.98 | $16.01 | $0.975 | 14,953,249.0 | -1.70% |
Morgan Stanley Direct Lending Fund-Aktien (MSDL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $17.91 | $16.64 | $1.27 | 17,614,171.0 | -1.79% |
| 2025-11 | $17.29 | $16.08 | $1.21 | 13,965,538.0 | +2.01% |
| 2025-10 | $17.53 | $15.70 | $1.83 | 20,989,894.0 | +5.41% |
| 2025-09 | $18.17 | $16.00 | $2.17 | 15,918,247.0 | -11.26% |
| 2025-08 | $18.71 | $17.37 | $1.34 | 17,844,456.0 | -3.10% |
| 2025-07 | $19.84 | $18.67 | $1.17 | 9,663,582.0 | -0.11% |
| 2025-06 | $19.73 | $18.64 | $1.09 | 8,537,305.0 | -5.22% |
| 2025-05 | $20.00 | $18.52 | $1.48 | 7,975,029.0 | +1.39% |
| 2025-04 | $20.45 | $17.59 | $2.86 | 12,616,679.0 | -2.40% |
| 2025-03 | $20.90 | $19.85 | $1.05 | 12,834,377.0 | -1.38% |
| 2025-02 | $21.11 | $20.13 | $0.98 | 12,989,413.0 | -3.66% |
| 2025-01 | $21.75 | $20.23 | $1.52 | 13,247,559.0 | +1.69% |
Morgan Stanley Direct Lending Fund-Aktien (MSDL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $21.72 | $20.61 | $1.11 | 6,986,426.0 | -0.05% |
| 2024-11 | $21.42 | $19.52 | $1.90 | 10,825,077.0 | +7.34% |
| 2024-10 | $20.39 | $19.48 | $0.905 | 9,539,501.0 | +0.51% |
| 2024-09 | $20.61 | $19.69 | $0.915 | 3,044,877.0 | -4.26% |
| 2024-08 | $20.94 | $19.28 | $1.66 | 4,673,065.0 | +1.27% |
| 2024-07 | $23.68 | $19.28 | $4.40 | 4,795,316.0 | -6.64% |
| 2024-06 | $24.18 | $21.75 | $2.43 | 809,513.0 | -5.62% |
| 2024-05 | $23.45 | $21.23 | $2.22 | 1,020,648.0 | +7.67% |
| 2024-04 | $22.36 | $20.68 | $1.68 | 1,233,808.0 | -0.23% |
| 2024-03 | $22.97 | $19.63 | $3.34 | 5,432,083.0 | +9.78% |
| 2024-02 | $20.82 | $19.05 | $1.77 | 1,965,568.0 | -4.10% |
| 2024-01 | $20.70 | $20.25 | $0.45 | 652,650.0 | +0.00% |
1.51%
0.53%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):