Morgan Stanley Floating Rate non-cumulative Preferred Series A
[WKN: MS5DBL | ISIN: US61747S5047]
Aktienkurse
22,280$
0,54%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2024 | 22,60 | 22,60 | 22,00 | 22,05 | -1,96% | 94.011,00 |
| 12.04.2024 | 22,45 | 22,59 | 22,45 | 22,49 | -0,04% | 25.522,00 |
| 11.04.2024 | 22,83 | 22,83 | 22,46 | 22,50 | -0,49% | 45.260,00 |
| 10.04.2024 | 22,90 | 22,93 | 22,61 | 22,61 | -1,27% | 50.474,00 |
| 09.04.2024 | 23,08 | 23,19 | 22,85 | 22,90 | -0,65% | 65.846,00 |
| 08.04.2024 | 23,00 | 23,11 | 22,86 | 23,05 | 0,15% | 36.365,00 |
| 05.04.2024 | 23,01 | 23,06 | 22,79 | 23,02 | 0,07% | 38.001,00 |
| 04.04.2024 | 22,85 | 23,04 | 22,85 | 23,00 | 1,05% | 50.598,00 |
| 03.04.2024 | 22,62 | 22,82 | 22,59 | 22,76 | 0,29% | 52.054,00 |
| 02.04.2024 | 22,75 | 22,85 | 22,62 | 22,69 | -0,77% | 74.520,00 |
| 01.04.2024 | 22,80 | 22,96 | 22,59 | 22,87 | 0,75% | 64.550,00 |
| 28.03.2024 | 23,05 | 23,23 | 22,69 | 22,70 | -1,73% | 93.370,00 |
| 27.03.2024 | 23,30 | 23,30 | 23,00 | 23,10 | -1,87% | 74.738,00 |
| 26.03.2024 | 23,43 | 23,63 | 23,42 | 23,54 | 0,26% | 45.587,00 |
| 25.03.2024 | 23,60 | 23,71 | 23,41 | 23,48 | -0,72% | 39.780,00 |
| 22.03.2024 | 23,73 | 23,77 | 23,52 | 23,65 | -0,34% | 63.986,00 |
| 21.03.2024 | 23,59 | 23,75 | 23,59 | 23,73 | 0,47% | 67.798,00 |
| 20.03.2024 | 23,50 | 23,66 | 23,38 | 23,62 | 0,64% | 68.946,00 |
| 19.03.2024 | 23,45 | 23,57 | 23,25 | 23,47 | 0,45% | 71.144,00 |
| 18.03.2024 | 23,23 | 23,44 | 23,13 | 23,37 | 0,62% | 86.730,00 |
| 15.03.2024 | 23,13 | 23,24 | 22,97 | 23,22 | 0,65% | 55.155,00 |
| 14.03.2024 | 22,93 | 23,10 | 22,90 | 23,07 | 0,30% | 25.021,00 |
| 13.03.2024 | 23,09 | 23,22 | 23,00 | 23,00 | -0,43% | 68.354,00 |
| 12.03.2024 | 22,95 | 23,20 | 22,95 | 23,10 | 0,54% | 56.523,00 |
| 11.03.2024 | 23,04 | 23,14 | 22,95 | 22,98 | -0,31% | 52.584,00 |
| 08.03.2024 | 23,21 | 23,21 | 23,00 | 23,05 | -0,54% | 71.520,00 |
| 07.03.2024 | 23,17 | 23,23 | 23,07 | 23,17 | 0,35% | 46.487,00 |
| 06.03.2024 | 23,03 | 23,17 | 22,94 | 23,09 | 0,48% | 58.128,00 |
| 05.03.2024 | 22,70 | 22,99 | 22,68 | 22,98 | 1,46% | 37.691,00 |
| 04.03.2024 | 22,69 | 22,76 | 22,60 | 22,65 | -0,04% | 34.943,00 |
| 01.03.2024 | 22,75 | 22,83 | 22,60 | 22,66 | -0,18% | 73.417,00 |
| 29.02.2024 | 22,74 | 23,06 | 22,65 | 22,70 | 0,27% | 167.500,00 |
| 28.02.2024 | 22,68 | 22,76 | 22,49 | 22,64 | 0,27% | 39.929,00 |
| 27.02.2024 | 22,54 | 22,67 | 22,51 | 22,58 | -0,09% | 37.956,00 |
| 26.02.2024 | 22,66 | 22,76 | 22,51 | 22,60 | -0,26% | 30.666,00 |
| 23.02.2024 | 22,53 | 22,85 | 22,52 | 22,66 | 1,03% | 45.516,00 |
| 22.02.2024 | 22,56 | 22,64 | 22,41 | 22,43 | -0,32% | 39.254,00 |
| 21.02.2024 | 22,74 | 22,86 | 22,41 | 22,50 | -1,12% | 62.454,00 |
| 20.02.2024 | 22,72 | 22,91 | 22,68 | 22,76 | -0,02% | 33.683,00 |
| 16.02.2024 | 23,02 | 23,02 | 22,71 | 22,76 | -1,18% | 55.298,00 |
| 15.02.2024 | 22,90 | 23,08 | 22,85 | 23,03 | 0,23% | 69.764,00 |
| 14.02.2024 | 23,05 | 23,10 | 22,86 | 22,98 | -0,26% | 66.843,00 |
| 13.02.2024 | 23,09 | 23,11 | 22,70 | 23,04 | -0,60% | 44.624,00 |
| 12.02.2024 | 23,05 | 23,18 | 22,91 | 23,18 | 0,43% | 101.197,00 |
| 09.02.2024 | 22,93 | 23,12 | 22,93 | 23,08 | 0,65% | 50.551,00 |
| 08.02.2024 | 22,85 | 22,99 | 22,75 | 22,93 | 0,35% | 49.025,00 |
| 07.02.2024 | 22,81 | 22,91 | 22,72 | 22,85 | 0,14% | 31.975,00 |
| 06.02.2024 | 22,87 | 22,95 | 22,80 | 22,82 | 0,39% | 23.366,00 |
| 05.02.2024 | 22,90 | 22,98 | 22,69 | 22,73 | -1,13% | 23.258,00 |
| 02.02.2024 | 22,89 | 23,04 | 22,87 | 22,99 | 0,00% | 55.332,00 |
| 01.02.2024 | 22,91 | 22,99 | 22,78 | 22,99 | 0,48% | 121.999,00 |
| 31.01.2024 | 22,48 | 22,99 | 22,35 | 22,88 | 1,69% | 304.556,00 |
| 30.01.2024 | 22,39 | 22,50 | 22,26 | 22,50 | 0,49% | 67.027,00 |
| 29.01.2024 | 22,31 | 22,39 | 22,26 | 22,39 | 0,13% | 29.726,00 |
| 26.01.2024 | 22,35 | 22,39 | 22,07 | 22,36 | 0,36% | 69.856,00 |
| 25.01.2024 | 22,19 | 22,33 | 22,04 | 22,28 | 0,81% | 59.688,00 |
| 24.01.2024 | 22,18 | 22,19 | 22,00 | 22,10 | 0,23% | 60.664,00 |
| 23.01.2024 | 22,01 | 22,14 | 21,98 | 22,05 | 0,27% | 55.261,00 |
| 22.01.2024 | 21,82 | 22,01 | 21,80 | 21,99 | 0,41% | 46.500,00 |
| 19.01.2024 | 21,74 | 21,90 | 21,61 | 21,90 | 0,46% | 79.131,00 |
| 18.01.2024 | 21,93 | 21,99 | 21,75 | 21,80 | -0,50% | 62.438,00 |
| 17.01.2024 | 21,84 | 21,94 | 21,84 | 21,91 | 0,09% | 48.630,00 |
| 16.01.2024 | 21,81 | 21,89 | 21,75 | 21,89 | 0,46% | 75.315,00 |
| 12.01.2024 | 21,75 | 21,81 | 21,67 | 21,79 | 0,46% | 41.653,00 |
| 11.01.2024 | 21,62 | 21,78 | 21,57 | 21,69 | -0,09% | 40.628,00 |
| 10.01.2024 | 21,66 | 21,80 | 21,64 | 21,71 | 0,23% | 63.859,00 |
| 09.01.2024 | 21,68 | 21,81 | 21,64 | 21,66 | -0,05% | 55.274,00 |
| 08.01.2024 | 21,73 | 21,90 | 21,61 | 21,67 | -0,18% | 80.761,00 |
| 05.01.2024 | 21,70 | 21,79 | 21,66 | 21,71 | -0,28% | 48.751,00 |
| 04.01.2024 | 21,59 | 21,85 | 21,59 | 21,77 | 0,18% | 53.456,00 |
| 03.01.2024 | 21,47 | 21,75 | 21,27 | 21,73 | 0,84% | 72.564,00 |
| 02.01.2024 | 21,50 | 21,67 | 21,40 | 21,55 | 0,23% | 38.486,00 |
| 29.12.2023 | 21,65 | 21,78 | 21,48 | 21,50 | -1,01% | 128.085,00 |
| 28.12.2023 | 21,80 | 21,83 | 21,61 | 21,72 | -1,59% | 57.036,00 |
| 27.12.2023 | 21,99 | 22,12 | 21,95 | 22,07 | 0,27% | 135.382,00 |
| 26.12.2023 | 21,91 | 22,02 | 21,88 | 22,01 | 0,28% | 59.817,00 |
| 22.12.2023 | 21,82 | 21,98 | 21,82 | 21,95 | 0,27% | 58.222,00 |
| 21.12.2023 | 21,80 | 21,93 | 21,80 | 21,89 | 0,23% | 66.408,00 |
| 20.12.2023 | 21,75 | 21,89 | 21,75 | 21,84 | 0,37% | 69.035,00 |
| 19.12.2023 | 21,74 | 21,83 | 21,73 | 21,76 | 0,37% | 68.889,00 |
| 18.12.2023 | 21,76 | 21,81 | 21,65 | 21,68 | -0,23% | 63.998,00 |
| 15.12.2023 | 21,79 | 21,94 | 21,71 | 21,73 | -0,05% | 61.972,00 |
| 14.12.2023 | 21,75 | 21,81 | 21,67 | 21,74 | 0,09% | 150.451,00 |
| 13.12.2023 | 21,65 | 21,75 | 21,52 | 21,72 | 0,23% | 118.742,00 |
| 12.12.2023 | 21,62 | 21,75 | 21,62 | 21,67 | -0,05% | 80.529,00 |
| 11.12.2023 | 21,74 | 21,75 | 21,65 | 21,68 | -0,32% | 57.040,00 |
| 08.12.2023 | 21,61 | 21,75 | 21,60 | 21,75 | 0,23% | 52.673,00 |
| 07.12.2023 | 21,68 | 21,75 | 21,68 | 21,70 | -0,23% | 79.962,00 |