Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Morgan Stanley | MS | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
92,09 |
MS Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 90,71 | 92,66 | 88,12 | 90,22 | 9.339.539 | 1,38 | 1,52% |
1 Monat | 91,42 | 94,735 | 85,01 | 90,13 | 7.873.634 | 0,67 | 0,73% |
3 Monate | 87,15 | 94,735 | 83,09 | 88,27 | 8.428.771 | 4,94 | 5,67% |
6 Monate | 72,73 | 94,735 | 69,42 | 85,22 | 8.669.180 | 19,36 | 26,62% |
1 Jahr | 91,23 | 95,57 | 69,42 | 85,01 | 8.026.696 | 0,86 | 0,94% |
3 Jahre | 78,29 | 109,73 | 69,42 | 89,14 | 8.455.572 | 13,80 | 17,63% |
5 Jahre | 47,09 | 109,73 | 27,20 | 70,58 | 9.821.331 | 45,00 | 95,56% |
MS 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
23 Apr 2024 | 92,09 | 1,43 | 1,58% | 91,03 | 92,66 | 90,705 | 7.294.297 |
20 Apr 2024 | 90,66 | 0,40 | 0,44% | 90,50 | 91,62 | 90,36 | 8.134.770 |
19 Apr 2024 | 90,26 | 0,18 | 0,20% | 90,57 | 91,11 | 89,74 | 6.753.498 |
18 Apr 2024 | 90,08 | 0,94 | 1,05% | 90,44 | 91,44 | 89,67 | 9.548.210 |
17 Apr 2024 | 89,14 | 2,15 | 2,47% | 90,71 | 91,10 | 88,00 | 18.283.526 |
16 Apr 2024 | 86,99 | 0,80 | 0,93% | 87,75 | 89,13 | 85,49 | 9.549.541 |
13 Apr 2024 | 86,19 | -0,65 | -0,75% | 85,73 | 86,81 | 85,12 | 12.824.005 |
12 Apr 2024 | 86,84 | -4,81 | -5,25% | 91,60 | 91,80 | 85,01 | 24.615.375 |
11 Apr 2024 | 91,65 | -2,43 | -2,58% | 92,27 | 92,89 | 91,18 | 5.993.931 |
10 Apr 2024 | 94,08 | 0,87 | 0,93% | 93,50 | 94,14 | 92,83 | 4.951.672 |
09 Apr 2024 | 93,21 | 0,74 | 0,80% | 93,00 | 93,40 | 92,20 | 4.601.834 |
06 Apr 2024 | 92,47 | 0,19 | 0,21% | 92,25 | 93,29 | 91,61 | 4.654.913 |
05 Apr 2024 | 92,28 | -0,72 | -0,77% | 94,08 | 94,735 | 91,86 | 5.462.904 |
04 Apr 2024 | 93,00 | 0,29 | 0,31% | 92,95 | 94,30 | 92,75 | 4.821.251 |
03 Apr 2024 | 92,71 | -0,82 | -0,88% | 92,90 | 93,77 | 92,5401 | 5.245.510 |
02 Apr 2024 | 93,53 | -0,63 | -0,67% | 94,16 | 94,44 | 93,17 | 3.415.362 |
28 Mär 2024 | 94,16 | 0,66 | 0,71% | 93,75 | 94,73 | 93,45 | 6.707.477 |
27 Mär 2024 | 93,50 | 2,22 | 2,43% | 91,77 | 93,54 | 91,77 | 6.392.907 |
26 Mär 2024 | 91,28 | 0,14 | 0,15% | 91,42 | 91,91 | 90,935 | 4.211.897 |
25 Mär 2024 | 91,14 | -0,81 | -0,88% | 91,77 | 92,5499 | 90,985 | 3.670.403 |