Holen Sie sich die Stockscreener-App
14.79
1.33%
-0.25
Morgan Stanley Direct Lending Fund-Aktien (MSDL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-09 | $15.14 | $14.79 | $0.345 | 178,957.0 | -1.60% |
| 2026-09-08 | $15.26 | $15.01 | $0.25 | 1,237,446.0 | -1.38% |
| 2026-09-04 | $15.32 | $15.13 | $0.19 | 189,354.0 | +0.33% |
| 2026-09-03 | $15.40 | $15.11 | $0.29 | 315,438.0 | -0.46% |
| 2026-09-02 | $15.36 | $15.20 | $0.1599 | 395,348.0 | +0.13% |
| 2026-09-01 | $15.40 | $15.21 | $0.185 | 339,730.0 | -0.65% |
| 2026-08-31 | $15.46 | $15.11 | $0.345 | 391,960.0 | +1.12% |
| 2026-08-28 | $15.39 | $15.18 | $0.21 | 267,281.0 | -0.91% |
| 2026-08-27 | $15.43 | $15.28 | $0.15 | 444,118.0 | +0.39% |
| 2026-08-26 | $15.40 | $15.23 | $0.17 | 274,034.0 | -0.78% |
| 2026-08-25 | $15.45 | $15.29 | $0.1547 | 571,701.0 | +0.07% |
| 2026-08-24 | $15.42 | $15.24 | $0.18 | 569,961.0 | +0.07% |
| 2026-08-21 | $15.47 | $15.35 | $0.12 | 232,677.0 | -0.13% |
| 2026-08-20 | $15.45 | $15.26 | $0.19 | 243,902.0 | +0.07% |
| 2026-08-19 | $15.52 | $15.32 | $0.20 | 343,602.0 | +0.00% |
| 2026-08-18 | $15.48 | $15.31 | $0.175 | 349,347.0 | +0.07% |
| 2026-08-17 | $15.45 | $15.23 | $0.219 | 696,988.0 | -0.65% |
| 2026-08-14 | $15.62 | $15.40 | $0.215 | 430,413.0 | -0.71% |
| 2026-08-13 | $15.68 | $15.33 | $0.35 | 626,294.0 | +2.03% |
| 2026-08-12 | $15.44 | $15.19 | $0.25 | 335,023.0 | -0.59% |
| 2026-08-11 | $15.46 | $15.17 | $0.285 | 448,943.0 | +1.05% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $15.40 | $14.79 | $0.605 | 2,656,273.0 | -3.58% |
| 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% |
3.46%
0.17%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):