Morgan Stanley Floating Rate non-cumulative Preferred Series A
[WKN: MS5DBL | ISIN: US61747S5047]
Aktienkurse
22,590$
0,22%
Echtzeit-Aktienkurs Morgan Stanley Floating Rate non-cumulative Preferred Series A
Bid:
Ask:
Aktienkurse zur Morgan Stanley Floating Rate non-cumulative Preferred Series A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 22,60 | 22,73 | 22,47 | 22,62 | 0,35% | 52.492,00 |
| 05.09.2024 | 22,38 | 22,58 | 22,38 | 22,54 | 0,57% | 76.407,00 |
| 04.09.2024 | 22,17 | 22,45 | 22,17 | 22,41 | 0,87% | 123.886,00 |
| 03.09.2024 | 22,26 | 22,36 | 22,16 | 22,22 | 0,05% | 90.433,00 |
| 30.08.2024 | 22,47 | 22,48 | 22,07 | 22,21 | -0,85% | 775.256,00 |
| 29.08.2024 | 22,41 | 22,51 | 22,30 | 22,40 | -0,04% | 79.653,00 |
| 28.08.2024 | 22,48 | 22,51 | 22,36 | 22,41 | -0,04% | 68.294,00 |
| 27.08.2024 | 22,50 | 22,52 | 22,41 | 22,42 | -0,27% | 54.388,00 |
| 26.08.2024 | 22,48 | 22,54 | 22,41 | 22,48 | 0,13% | 78.476,00 |
| 23.08.2024 | 22,50 | 22,60 | 22,40 | 22,45 | -0,18% | 113.795,00 |
| 22.08.2024 | 22,65 | 22,71 | 22,44 | 22,49 | -0,84% | 60.367,00 |
| 21.08.2024 | 22,58 | 22,73 | 22,51 | 22,68 | 0,44% | 49.142,00 |
| 20.08.2024 | 22,61 | 22,65 | 22,51 | 22,58 | -0,35% | 55.435,00 |
| 19.08.2024 | 22,53 | 22,68 | 22,53 | 22,66 | 0,31% | 66.692,00 |
| 16.08.2024 | 22,56 | 22,66 | 22,48 | 22,59 | 0,22% | 60.854,00 |
| 15.08.2024 | 22,46 | 22,54 | 22,37 | 22,54 | 0,04% | 65.435,00 |
| 14.08.2024 | 22,35 | 22,55 | 22,35 | 22,53 | 0,81% | 65.885,00 |
| 13.08.2024 | 22,22 | 22,39 | 22,20 | 22,35 | 0,81% | 57.146,00 |
| 12.08.2024 | 22,20 | 22,30 | 22,12 | 22,17 | 0,05% | 46.787,00 |
| 09.08.2024 | 22,22 | 22,33 | 22,09 | 22,16 | -0,49% | 45.000,00 |
| 08.08.2024 | 22,21 | 22,31 | 22,09 | 22,27 | 0,45% | 57.589,00 |
| 07.08.2024 | 22,13 | 22,23 | 22,07 | 22,17 | 0,45% | 77.338,00 |
| 06.08.2024 | 22,26 | 22,38 | 22,05 | 22,07 | -0,76% | 103.462,00 |
| 05.08.2024 | 22,61 | 22,70 | 22,20 | 22,24 | -2,54% | 98.504,00 |
| 02.08.2024 | 22,90 | 23,06 | 22,70 | 22,82 | -0,26% | 97.364,00 |
| 01.08.2024 | 22,86 | 22,92 | 22,72 | 22,88 | 0,18% | 68.538,00 |
| 31.07.2024 | 22,51 | 22,85 | 22,48 | 22,84 | 1,60% | 266.190,00 |
| 30.07.2024 | 22,41 | 22,48 | 22,40 | 22,48 | 0,36% | 48.289,00 |
| 29.07.2024 | 22,54 | 22,62 | 22,37 | 22,40 | -0,49% | 64.891,00 |
| 26.07.2024 | 22,55 | 22,58 | 22,43 | 22,51 | 0,31% | 69.059,00 |
| 25.07.2024 | 22,53 | 22,69 | 22,40 | 22,44 | 0,04% | 129.819,00 |
| 24.07.2024 | 22,94 | 22,94 | 22,42 | 22,43 | -1,84% | 227.147,00 |
| 23.07.2024 | 23,00 | 23,13 | 22,84 | 22,85 | -0,82% | 46.395,00 |
| 22.07.2024 | 23,06 | 23,10 | 23,00 | 23,04 | 0,09% | 25.625,00 |
| 19.07.2024 | 23,06 | 23,12 | 23,00 | 23,02 | -0,17% | 27.196,00 |
| 18.07.2024 | 23,09 | 23,15 | 23,00 | 23,06 | -0,13% | 34.732,00 |
| 17.07.2024 | 23,15 | 23,19 | 23,09 | 23,09 | -0,30% | 28.832,00 |
| 16.07.2024 | 23,27 | 23,35 | 23,16 | 23,16 | -0,09% | 60.927,00 |
| 15.07.2024 | 23,27 | 23,40 | 23,15 | 23,18 | 0,17% | 97.262,00 |
| 12.07.2024 | 23,25 | 23,33 | 23,03 | 23,14 | -0,43% | 66.460,00 |
| 11.07.2024 | 23,00 | 23,24 | 23,00 | 23,24 | 1,26% | 69.802,00 |
| 10.07.2024 | 22,76 | 22,95 | 22,76 | 22,95 | 0,61% | 38.437,00 |
| 09.07.2024 | 22,85 | 22,94 | 22,81 | 22,81 | -0,48% | 27.159,00 |
| 08.07.2024 | 22,91 | 22,99 | 22,87 | 22,92 | -0,17% | 33.649,00 |
| 05.07.2024 | 22,85 | 23,00 | 22,84 | 22,96 | 0,48% | 32.066,00 |
| 03.07.2024 | 22,86 | 22,94 | 22,75 | 22,85 | 0,40% | 18.763,00 |
| 02.07.2024 | 22,70 | 22,86 | 22,70 | 22,76 | 0,35% | 37.960,00 |
| 01.07.2024 | 22,80 | 22,80 | 22,67 | 22,68 | -0,87% | 48.780,00 |
| 28.06.2024 | 23,04 | 23,07 | 22,65 | 22,88 | -1,89% | 99.721,00 |
| 27.06.2024 | 23,47 | 23,69 | 23,27 | 23,32 | -0,77% | 78.129,00 |
| 26.06.2024 | 23,53 | 23,60 | 23,41 | 23,50 | 0,13% | 49.642,00 |
| 25.06.2024 | 23,53 | 23,61 | 23,38 | 23,47 | -0,13% | 42.577,00 |
| 24.06.2024 | 23,61 | 23,63 | 23,50 | 23,50 | -0,25% | 40.925,00 |
| 21.06.2024 | 23,38 | 23,63 | 23,38 | 23,56 | 0,43% | 173.334,00 |
| 20.06.2024 | 23,47 | 23,47 | 23,30 | 23,46 | -0,09% | 57.215,00 |
| 18.06.2024 | 23,25 | 23,48 | 23,22 | 23,48 | 0,55% | 60.429,00 |
| 17.06.2024 | 23,31 | 23,37 | 23,25 | 23,35 | 0,09% | 93.583,00 |
| 14.06.2024 | 23,37 | 23,37 | 23,25 | 23,33 | 0,04% | 57.321,00 |
| 13.06.2024 | 23,33 | 23,39 | 23,13 | 23,32 | 0,34% | 56.808,00 |
| 12.06.2024 | 23,10 | 23,30 | 23,09 | 23,24 | 0,96% | 57.046,00 |
| 11.06.2024 | 23,01 | 23,13 | 22,95 | 23,02 | -0,30% | 45.791,00 |
| 10.06.2024 | 23,06 | 23,10 | 23,00 | 23,09 | -0,09% | 41.078,00 |
| 07.06.2024 | 23,10 | 23,20 | 23,06 | 23,11 | -0,09% | 49.147,00 |
| 06.06.2024 | 23,00 | 23,15 | 22,98 | 23,13 | 0,22% | 76.687,00 |
| 05.06.2024 | 23,11 | 23,18 | 23,01 | 23,08 | -0,22% | 62.695,00 |
| 04.06.2024 | 23,10 | 23,25 | 23,10 | 23,13 | -0,09% | 45.912,00 |
| 03.06.2024 | 23,28 | 23,34 | 23,08 | 23,15 | 0,35% | 59.589,00 |
| 31.05.2024 | 23,39 | 23,43 | 23,00 | 23,07 | -0,74% | 114.160,00 |
| 30.05.2024 | 23,33 | 23,42 | 23,22 | 23,24 | -0,20% | 35.297,00 |
| 29.05.2024 | 23,23 | 23,33 | 23,15 | 23,29 | -0,04% | 40.628,00 |
| 28.05.2024 | 23,23 | 23,38 | 23,23 | 23,30 | 0,13% | 42.037,00 |
| 24.05.2024 | 23,21 | 23,33 | 23,03 | 23,27 | 0,76% | 27.671,00 |
| 23.05.2024 | 23,38 | 23,38 | 23,02 | 23,10 | -0,84% | 67.765,00 |
| 22.05.2024 | 23,38 | 23,46 | 23,21 | 23,29 | -0,64% | 44.741,00 |
| 21.05.2024 | 23,23 | 23,44 | 23,23 | 23,44 | 0,34% | 50.556,00 |
| 20.05.2024 | 23,09 | 23,36 | 23,09 | 23,36 | 0,78% | 63.945,00 |
| 17.05.2024 | 23,12 | 23,20 | 23,05 | 23,18 | -0,26% | 52.667,00 |
| 16.05.2024 | 23,25 | 23,25 | 23,11 | 23,24 | 0,26% | 38.986,00 |
| 15.05.2024 | 23,13 | 23,25 | 23,10 | 23,18 | 1,00% | 55.086,00 |
| 14.05.2024 | 23,19 | 23,19 | 22,89 | 22,95 | -0,65% | 33.729,00 |
| 13.05.2024 | 22,94 | 23,11 | 22,85 | 23,10 | 0,83% | 30.943,00 |
| 10.05.2024 | 22,86 | 22,91 | 22,66 | 22,91 | 0,35% | 31.268,00 |
| 09.05.2024 | 22,71 | 22,88 | 22,67 | 22,83 | 0,57% | 22.357,00 |
| 08.05.2024 | 22,82 | 22,99 | 22,65 | 22,70 | -0,96% | 67.162,00 |
| 07.05.2024 | 22,96 | 22,96 | 22,76 | 22,92 | -0,03% | 41.211,00 |
| 06.05.2024 | 22,76 | 22,94 | 22,65 | 22,93 | 1,22% | 39.593,00 |
| 03.05.2024 | 22,50 | 22,73 | 22,44 | 22,65 | 1,03% | 48.293,00 |
| 02.05.2024 | 22,34 | 22,50 | 22,25 | 22,42 | 0,63% | 29.239,00 |
| 01.05.2024 | 22,22 | 22,35 | 22,17 | 22,28 | 0,54% | 20.711,00 |
| 30.04.2024 | 22,41 | 22,47 | 22,16 | 22,16 | -1,16% | 81.055,00 |
| 29.04.2024 | 22,31 | 22,47 | 22,30 | 22,42 | 0,54% | 18.773,00 |
| 26.04.2024 | 22,32 | 22,38 | 22,23 | 22,30 | 0,36% | 39.505,00 |
| 25.04.2024 | 22,11 | 22,22 | 22,11 | 22,22 | -0,04% | 32.325,00 |
| 24.04.2024 | 22,23 | 22,30 | 22,15 | 22,23 | 0,05% | 52.411,00 |
| 23.04.2024 | 22,17 | 22,37 | 22,17 | 22,22 | 0,32% | 67.582,00 |
| 22.04.2024 | 22,13 | 22,22 | 22,12 | 22,15 | 0,09% | 41.152,00 |
| 19.04.2024 | 22,20 | 22,21 | 22,12 | 22,13 | 0,05% | 26.160,00 |
| 18.04.2024 | 22,22 | 22,25 | 22,12 | 22,12 | -0,45% | 64.404,00 |
| 17.04.2024 | 22,16 | 22,28 | 22,10 | 22,22 | 0,68% | 34.219,00 |
| 16.04.2024 | 22,05 | 22,19 | 22,04 | 22,07 | 0,09% | 55.012,00 |