Holen Sie sich die Stockscreener-App
15.33
1.59%
0.24
Handel nachbörslich:
15.33
Morgan Stanley Direct Lending Fund-Aktien (MSDL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-26 | $15.44 | $15.20 | $0.24 | 487,860.0 | +1.59% |
| 2026-05-22 | $15.40 | $15.09 | $0.31 | 999,279.0 | -0.72% |
| 2026-05-21 | $15.29 | $14.85 | $0.44 | 751,688.0 | +1.40% |
| 2026-05-20 | $15.00 | $14.73 | $0.27 | 393,320.0 | +1.70% |
| 2026-05-19 | $15.00 | $14.72 | $0.28 | 402,374.0 | -0.87% |
| 2026-05-18 | $15.35 | $14.87 | $0.48 | 498,498.0 | -2.43% |
| 2026-05-15 | $15.40 | $15.19 | $0.21 | 797,869.0 | +0.20% |
| 2026-05-14 | $15.43 | $15.18 | $0.25 | 700,857.0 | +0.60% |
| 2026-05-13 | $15.26 | $15.06 | $0.195 | 434,113.0 | -0.20% |
| 2026-05-12 | $15.38 | $15.03 | $0.355 | 592,057.0 | -0.13% |
| 2026-05-11 | $15.53 | $15.16 | $0.37 | 820,257.0 | -2.00% |
| 2026-05-08 | $15.55 | $15.23 | $0.325 | 793,418.0 | -0.19% |
| 2026-05-07 | $15.57 | $15.34 | $0.235 | 488,310.0 | -1.15% |
| 2026-05-06 | $15.71 | $15.45 | $0.26 | 709,235.0 | +0.58% |
| 2026-05-05 | $15.78 | $15.55 | $0.225 | 660,205.0 | -0.95% |
| 2026-05-04 | $15.85 | $15.67 | $0.18 | 487,180.0 | +0.00% |
| 2026-05-01 | $15.79 | $15.53 | $0.26 | 700,870.0 | +1.55% |
| 2026-04-30 | $15.54 | $15.11 | $0.435 | 574,018.0 | +2.78% |
| 2026-04-29 | $15.24 | $14.98 | $0.265 | 441,554.0 | -0.72% |
| 2026-04-28 | $15.31 | $15.06 | $0.25 | 919,904.0 | +0.93% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $15.85 | $14.72 | $1.13 | 11,205,250.0 | -1.16% |
| 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% |
0.44%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):