18,065$
-0,30%
Echtzeit-Aktienkurs Morgan Stanley Direct Lending Fund
Bid:
Ask:
Aktienkurse zur Morgan Stanley Direct Lending Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 18,09 | 18,17 | 17,93 | 18,07 | -0,28% | 739.081,00 |
| 29.08.2025 | 17,83 | 18,15 | 17,81 | 18,12 | 1,97% | 560.511,00 |
| 28.08.2025 | 17,83 | 17,84 | 17,70 | 17,77 | -0,11% | 586.758,00 |
| 27.08.2025 | 17,72 | 17,85 | 17,72 | 17,79 | 0,85% | 594.230,00 |
| 26.08.2025 | 17,60 | 17,66 | 17,48 | 17,64 | 0,06% | 817.976,00 |
| 25.08.2025 | 17,80 | 17,84 | 17,62 | 17,63 | -1,34% | 875.831,00 |
| 22.08.2025 | 17,69 | 17,87 | 17,66 | 17,87 | 1,30% | 830.244,00 |
| 21.08.2025 | 17,60 | 17,72 | 17,56 | 17,64 | -0,11% | 772.044,00 |
| 20.08.2025 | 17,82 | 17,82 | 17,62 | 17,66 | -0,39% | 750.654,00 |
| 19.08.2025 | 17,79 | 17,92 | 17,69 | 17,73 | -0,51% | 636.980,00 |
| 18.08.2025 | 17,80 | 17,87 | 17,74 | 17,82 | 0,39% | 869.233,00 |
| 15.08.2025 | 17,78 | 17,83 | 17,66 | 17,75 | 0,45% | 665.119,00 |
| 14.08.2025 | 17,75 | 17,79 | 17,59 | 17,67 | -0,45% | 917.119,00 |
| 13.08.2025 | 17,75 | 17,84 | 17,60 | 17,75 | 0,00% | 1.457.840,00 |
| 12.08.2025 | 17,76 | 17,83 | 17,65 | 17,75 | 0,28% | 933.044,00 |
| 11.08.2025 | 17,90 | 18,01 | 17,37 | 17,70 | -1,01% | 1.941.662,00 |
| 08.08.2025 | 17,78 | 18,12 | 17,66 | 17,88 | -1,54% | 1.412.034,00 |
| 07.08.2025 | 18,44 | 18,53 | 18,14 | 18,16 | -1,52% | 659.259,00 |
| 06.08.2025 | 18,38 | 18,52 | 18,35 | 18,44 | -0,22% | 782.951,00 |
| 05.08.2025 | 18,50 | 18,55 | 18,30 | 18,48 | -0,16% | 601.900,00 |
| 04.08.2025 | 18,49 | 18,62 | 18,35 | 18,51 | -0,22% | 550.196,00 |
| 01.08.2025 | 18,67 | 18,71 | 18,40 | 18,55 | -0,80% | 670.687,00 |
| 31.07.2025 | 18,75 | 19,04 | 18,67 | 18,70 | -0,53% | 555.931,00 |
| 30.07.2025 | 19,01 | 19,14 | 18,70 | 18,80 | -1,98% | 697.714,00 |
| 29.07.2025 | 19,20 | 19,28 | 19,12 | 19,18 | 0,10% | 463.407,00 |
| 28.07.2025 | 19,38 | 19,43 | 19,09 | 19,16 | -0,73% | 819.750,00 |
| 25.07.2025 | 19,45 | 19,65 | 19,26 | 19,30 | -1,58% | 611.825,00 |
| 24.07.2025 | 19,70 | 19,73 | 19,51 | 19,61 | -0,05% | 430.778,00 |
| 23.07.2025 | 19,79 | 19,94 | 19,62 | 19,62 | -0,86% | 410.442,00 |
| 22.07.2025 | 19,60 | 19,84 | 19,55 | 19,79 | 0,97% | 779.583,00 |
| 21.07.2025 | 19,81 | 19,81 | 19,41 | 19,60 | -0,51% | 440.672,00 |
| 18.07.2025 | 19,60 | 19,80 | 19,56 | 19,70 | 0,56% | 427.488,00 |
| 17.07.2025 | 19,40 | 19,64 | 19,35 | 19,59 | 0,77% | 435.170,00 |
| 16.07.2025 | 19,40 | 19,45 | 19,18 | 19,44 | 0,41% | 251.646,00 |
| 15.07.2025 | 19,50 | 19,50 | 19,31 | 19,36 | -0,62% | 237.107,00 |
| 14.07.2025 | 19,25 | 19,49 | 19,25 | 19,48 | 1,19% | 294.953,00 |
| 11.07.2025 | 19,19 | 19,32 | 19,10 | 19,25 | 0,31% | 259.851,00 |
| 10.07.2025 | 19,11 | 19,24 | 19,04 | 19,19 | 0,47% | 381.605,00 |
| 09.07.2025 | 19,14 | 19,15 | 18,84 | 19,10 | 0,16% | 470.089,00 |
| 08.07.2025 | 18,88 | 19,19 | 18,86 | 19,07 | 0,74% | 420.418,00 |
| 07.07.2025 | 19,15 | 19,15 | 18,86 | 18,93 | -1,25% | 466.851,00 |
| 03.07.2025 | 19,15 | 19,22 | 19,01 | 19,17 | 0,10% | 300.313,00 |
| 02.07.2025 | 18,89 | 19,15 | 18,86 | 19,15 | 1,43% | 361.883,00 |
| 01.07.2025 | 18,73 | 18,95 | 18,69 | 18,88 | 0,85% | 383.659,00 |
| 30.06.2025 | 18,75 | 18,97 | 18,64 | 18,72 | -2,60% | 525.354,00 |
| 27.06.2025 | 19,32 | 19,43 | 19,12 | 19,22 | -0,31% | 343.572,00 |
| 26.06.2025 | 19,14 | 19,38 | 19,14 | 19,28 | 0,89% | 315.057,00 |
| 25.06.2025 | 19,13 | 19,29 | 19,05 | 19,11 | -0,05% | 342.494,00 |
| 24.06.2025 | 19,05 | 19,35 | 19,02 | 19,12 | 0,84% | 453.548,00 |
| 23.06.2025 | 19,30 | 19,32 | 18,85 | 18,96 | -1,96% | 988.560,00 |
| 20.06.2025 | 19,40 | 19,51 | 19,26 | 19,34 | -0,31% | 558.314,00 |
| 18.06.2025 | 19,33 | 19,50 | 19,32 | 19,40 | 0,57% | 320.303,00 |
| 17.06.2025 | 19,24 | 19,39 | 19,13 | 19,29 | 0,16% | 470.023,00 |
| 16.06.2025 | 19,55 | 19,55 | 19,16 | 19,26 | -0,98% | 490.849,00 |
| 13.06.2025 | 19,35 | 19,46 | 19,29 | 19,45 | -0,15% | 317.201,00 |
| 12.06.2025 | 19,34 | 19,50 | 19,33 | 19,48 | 0,46% | 293.716,00 |
| 11.06.2025 | 19,55 | 19,62 | 19,32 | 19,39 | -0,72% | 416.866,00 |
| 10.06.2025 | 19,57 | 19,69 | 19,45 | 19,53 | -0,56% | 364.469,00 |
| 09.06.2025 | 19,46 | 19,73 | 19,46 | 19,64 | 0,92% | 281.215,00 |
| 06.06.2025 | 19,57 | 19,68 | 19,44 | 19,46 | 0,15% | 829.386,00 |
| 05.06.2025 | 19,43 | 19,52 | 19,31 | 19,43 | -0,31% | 292.976,00 |
| 04.06.2025 | 19,73 | 19,73 | 19,42 | 19,49 | -0,71% | 348.707,00 |
| 03.06.2025 | 19,54 | 19,64 | 19,34 | 19,63 | 0,62% | 289.755,00 |
| 02.06.2025 | 19,70 | 19,70 | 19,48 | 19,51 | -1,22% | 301.430,00 |
| 30.05.2025 | 19,70 | 19,94 | 19,66 | 19,75 | 0,30% | 258.799,00 |
| 29.05.2025 | 19,75 | 19,82 | 19,52 | 19,69 | -0,20% | 286.021,00 |
| 28.05.2025 | 19,70 | 19,83 | 19,66 | 19,73 | 0,25% | 211.021,00 |
| 27.05.2025 | 19,50 | 19,70 | 19,46 | 19,68 | 1,03% | 208.147,00 |
| 23.05.2025 | 19,24 | 19,52 | 19,18 | 19,48 | 0,93% | 247.745,00 |
| 22.05.2025 | 19,50 | 19,57 | 19,28 | 19,30 | -0,41% | 323.269,00 |
| 21.05.2025 | 19,71 | 19,88 | 19,30 | 19,38 | -2,42% | 385.347,00 |
| 20.05.2025 | 19,98 | 19,98 | 19,80 | 19,86 | -0,70% | 316.448,00 |
| 19.05.2025 | 19,70 | 20,00 | 19,65 | 20,00 | 0,76% | 354.488,00 |
| 16.05.2025 | 19,86 | 19,99 | 19,75 | 19,85 | 0,00% | 223.825,00 |
| 15.05.2025 | 19,63 | 19,90 | 19,63 | 19,85 | 1,12% | 390.869,00 |
| 14.05.2025 | 19,75 | 19,75 | 19,53 | 19,63 | 0,15% | 332.140,00 |
| 13.05.2025 | 19,46 | 19,74 | 19,36 | 19,60 | -0,20% | 533.388,00 |
| 12.05.2025 | 19,00 | 19,85 | 19,00 | 19,64 | 5,59% | 868.357,00 |
| 09.05.2025 | 19,00 | 19,11 | 18,52 | 18,60 | -3,43% | 1.001.971,00 |
| 08.05.2025 | 19,21 | 19,43 | 19,12 | 19,26 | 1,16% | 367.062,00 |
| 07.05.2025 | 19,15 | 19,31 | 19,02 | 19,04 | -0,94% | 371.762,00 |
| 06.05.2025 | 19,15 | 19,35 | 19,12 | 19,22 | 0,00% | 262.373,00 |
| 05.05.2025 | 19,40 | 19,50 | 19,17 | 19,22 | -0,98% | 261.180,00 |
| 02.05.2025 | 19,36 | 19,63 | 19,28 | 19,41 | 0,88% | 418.133,00 |
| 01.05.2025 | 19,49 | 19,66 | 19,21 | 19,24 | -1,23% | 370.395,00 |
| 30.04.2025 | 19,50 | 19,56 | 19,20 | 19,48 | -0,05% | 634.066,00 |
| 29.04.2025 | 19,31 | 19,50 | 19,24 | 19,49 | 0,93% | 348.074,00 |
| 28.04.2025 | 19,38 | 19,46 | 19,17 | 19,31 | -0,05% | 786.229,00 |
| 25.04.2025 | 19,27 | 19,49 | 19,21 | 19,32 | -0,31% | 269.290,00 |
| 24.04.2025 | 19,30 | 19,48 | 19,25 | 19,38 | 0,41% | 285.458,00 |
| 23.04.2025 | 19,94 | 19,97 | 19,24 | 19,30 | -0,92% | 403.171,00 |
| 22.04.2025 | 19,23 | 19,57 | 19,16 | 19,48 | 1,99% | 249.257,00 |
| 21.04.2025 | 19,22 | 19,23 | 18,90 | 19,10 | -1,19% | 339.880,00 |
| 17.04.2025 | 19,05 | 19,34 | 19,05 | 19,33 | 1,26% | 374.731,00 |
| 16.04.2025 | 19,14 | 19,38 | 19,02 | 19,09 | -0,31% | 362.069,00 |
| 15.04.2025 | 19,20 | 19,43 | 19,04 | 19,15 | 0,16% | 465.200,00 |
| 14.04.2025 | 18,84 | 19,27 | 18,80 | 19,12 | 3,35% | 568.322,00 |
| 11.04.2025 | 18,11 | 18,56 | 18,11 | 18,50 | 2,04% | 562.626,00 |
| 10.04.2025 | 18,27 | 18,84 | 17,87 | 18,13 | -3,20% | 752.298,00 |
| 09.04.2025 | 17,75 | 18,98 | 17,59 | 18,73 | 5,28% | 1.137.668,00 |