Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Morgan Stanley | MS | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
77,42 | 76,33 | 77,45 | 77,95 |
MS Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 79,28 | 79,34 | 76,33 | 78,36 | 4.830.263 | -2,58 | -3,25% |
1 Monat | 70,76 | 80,445 | 70,27 | 76,24 | 8.122.470 | 5,94 | 8,39% |
3 Monate | 85,73 | 89,47 | 69,42 | 78,32 | 8.575.614 | -9,03 | -10,53% |
6 Monate | 84,12 | 95,57 | 69,42 | 82,55 | 7.743.197 | -7,42 | -8,82% |
1 Jahr | 90,51 | 100,99 | 69,42 | 86,24 | 7.593.952 | -13,81 | -15,26% |
3 Jahre | 63,575 | 109,73 | 61,59 | 86,88 | 8.793.905 | 13,13 | 20,64% |
5 Jahre | 44,29 | 109,73 | 27,20 | 66,62 | 10.157.065 | 32,41 | 73,18% |
MS 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
28 Nov 2023 | 77,95 | -0,70 | -0,89% | 78,26 | 78,35 | 77,59 | 5.237.429 |
24 Nov 2023 | 78,65 | 0,16 | 0,2% | 78,26 | 78,91 | 78,045 | 2.398.034 |
23 Nov 2023 | 78,49 | 0,02 | 0,03% | 78,79 | 78,87 | 78,205 | 4.290.943 |
22 Nov 2023 | 78,47 | -1,23 | -1,54% | 79,28 | 79,34 | 78,22 | 7.394.646 |
21 Nov 2023 | 79,70 | -0,58 | -0,72% | 80,22 | 80,22 | 79,34 | 7.728.034 |
18 Nov 2023 | 80,28 | 0,62 | 0,78% | 80,33 | 80,445 | 79,935 | 6.080.697 |
17 Nov 2023 | 79,66 | -0,02 | -0,03% | 79,99 | 80,2799 | 79,04 | 6.754.158 |
16 Nov 2023 | 79,68 | 1,37 | 1,75% | 78,57 | 80,04 | 78,50 | 9.841.113 |
15 Nov 2023 | 78,31 | 3,27 | 4,36% | 76,68 | 78,955 | 76,67 | 12.286.849 |
14 Nov 2023 | 75,04 | -0,29 | -0,38% | 74,75 | 75,52 | 74,55 | 4.867.745 |
11 Nov 2023 | 75,33 | 1,14 | 1,54% | 74,70 | 75,39 | 74,05 | 9.132.113 |
10 Nov 2023 | 74,19 | -1,78 | -2,34% | 75,68 | 76,07 | 73,96 | 9.496.790 |
09 Nov 2023 | 75,97 | 0,46 | 0,61% | 75,72 | 76,19 | 75,055 | 8.074.063 |
08 Nov 2023 | 75,51 | -0,41 | -0,54% | 75,86 | 76,17 | 74,93 | 7.657.679 |
07 Nov 2023 | 75,92 | -0,34 | -0,45% | 76,68 | 76,76 | 75,365 | 8.140.450 |
03 Nov 2023 | 76,26 | 2,80 | 3,81% | 74,59 | 76,68 | 74,54 | 14.950.051 |
02 Nov 2023 | 73,46 | 2,51 | 3,54% | 71,68 | 73,53 | 71,65 | 11.636.558 |
01 Nov 2023 | 70,95 | 0,13 | 0,18% | 71,17 | 71,91 | 70,70 | 9.423.487 |
31 Okt 2023 | 70,82 | 0,23 | 0,33% | 70,76 | 71,02 | 70,27 | 8.936.090 |
30 Okt 2023 | 70,59 | 0,19 | 0,27% | 70,05 | 70,89 | 69,42 | 9.769.294 |