Morgan Stanley Direct Lending Fund MSDL
NYSE · Vereinigte Staaten · Finanzen
$13,63-0,19 (-1,37 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $13,63 | -4,48 % | $13,83 | $13,90 | $13,62 | 731,40K |
| 2026-09-29 | $14,27 | +0,78 % | $14,17 | $14,38 | $14,08 | 641,30K |
| 2026-09-28 | $14,16 | -0,91 % | $14,23 | $14,25 | $14,07 | 413,20K |
| 2026-09-25 | $14,29 | -0,28 % | $14,36 | $14,38 | $14,23 | 516,80K |
| 2026-09-24 | $14,33 | -0,49 % | $14,45 | $14,68 | $14,28 | 414,20K |
| 2026-09-23 | $14,40 | -1,64 % | $14,58 | $14,59 | $14,40 | 295,80K |
| 2026-09-22 | $14,64 | -0,07 % | $14,84 | $14,84 | $14,60 | 222,70K |
| 2026-09-21 | $14,65 | +0,14 % | $14,67 | $14,76 | $14,60 | 198,20K |
| 2026-09-18 | $14,63 | -1,68 % | $14,83 | $14,90 | $14,61 | 336,10K |
| 2026-09-17 | $14,88 | +1,09 % | $14,85 | $15,05 | $14,81 | 303,20K |
| 2026-09-16 | $14,72 | -0,07 % | $14,73 | $14,80 | $14,52 | 376,80K |
| 2026-09-15 | $14,73 | +0,14 % | $14,65 | $14,76 | $14,55 | 424,00K |
| 2026-09-14 | $14,71 | 0,00 % | $14,65 | $14,86 | $14,65 | 516,20K |
| 2026-09-11 | $14,71 | +0,48 % | $14,75 | $14,82 | $14,62 | 283,30K |
| 2026-09-10 | $14,64 | -0,88 % | $14,75 | $14,84 | $14,56 | 289,60K |
| 2026-09-09 | $14,77 | -1,80 % | $15,00 | $15,14 | $14,75 | 395,50K |
| 2026-09-08 | $15,04 | -1,38 % | $15,26 | $15,26 | $15,01 | 1,24M |
| 2026-09-04 | $15,25 | +0,33 % | $15,16 | $15,32 | $15,13 | 189,40K |
| 2026-09-03 | $15,20 | -0,46 % | $15,40 | $15,40 | $15,11 | 315,40K |
| 2026-09-02 | $15,27 | +0,13 % | $15,29 | $15,36 | $15,20 | 395,30K |
| 2026-09-01 | $15,25 | -0,65 % | $15,34 | $15,40 | $15,22 | 339,80K |
| 2026-08-31 | $15,35 | +1,12 % | $15,15 | $15,45 | $15,11 | 392,00K |
| 2026-08-28 | $15,18 | -0,91 % | $15,25 | $15,39 | $15,18 | 267,30K |
| 2026-08-27 | $15,32 | +0,39 % | $15,29 | $15,43 | $15,28 | 444,10K |
| 2026-08-26 | $15,26 | -0,78 % | $15,35 | $15,40 | $15,23 | 274,00K |
| 2026-08-25 | $15,38 | +0,07 % | $15,43 | $15,44 | $15,29 | 571,70K |
| 2026-08-24 | $15,37 | +0,07 % | $15,35 | $15,42 | $15,24 | 570,00K |
| 2026-08-21 | $15,36 | -0,13 % | $15,40 | $15,47 | $15,35 | 242,90K |
| 2026-08-20 | $15,38 | +0,07 % | $15,37 | $15,45 | $15,26 | 244,70K |
| 2026-08-19 | $15,37 | 0,00 % | $15,40 | $15,52 | $15,32 | 343,60K |
| 2026-08-18 | $15,37 | +0,07 % | $15,42 | $15,48 | $15,31 | 349,60K |
| 2026-08-17 | $15,36 | -0,65 % | $15,36 | $15,45 | $15,23 | 697,00K |
| 2026-08-14 | $15,46 | -0,71 % | $15,56 | $15,62 | $15,40 | 430,40K |
| 2026-08-13 | $15,57 | +2,03 % | $15,33 | $15,68 | $15,33 | 626,30K |
| 2026-08-12 | $15,26 | -0,59 % | $15,33 | $15,44 | $15,19 | 367,80K |
| 2026-08-11 | $15,35 | +1,05 % | $15,17 | $15,45 | $15,17 | 448,90K |
| 2026-08-10 | $15,19 | -1,56 % | $15,32 | $15,34 | $15,01 | 348,40K |
| 2026-08-07 | $15,43 | -0,13 % | $15,40 | $15,64 | $15,23 | 761,30K |
| 2026-08-06 | $15,45 | +2,45 % | $15,11 | $15,59 | $15,10 | 450,90K |
| 2026-08-05 | $15,08 | -0,79 % | $15,25 | $15,38 | $15,01 | 389,90K |
| 2026-08-04 | $15,20 | +1,27 % | $14,95 | $15,30 | $14,90 | 400,80K |
| 2026-08-03 | $15,01 | +2,74 % | $14,62 | $15,06 | $14,62 | 307,30K |
| 2026-07-31 | $14,61 | -1,35 % | $14,80 | $14,93 | $14,53 | 632,40K |
| 2026-07-30 | $14,81 | +0,61 % | $15,05 | $15,05 | $14,61 | 592,80K |
| 2026-07-29 | $14,72 | -3,54 % | $15,31 | $15,31 | $14,70 | 764,70K |
| 2026-07-28 | $15,26 | -0,52 % | $15,24 | $15,55 | $15,22 | 939,90K |
| 2026-07-27 | $15,34 | +1,12 % | $15,25 | $15,41 | $15,22 | 479,60K |
| 2026-07-24 | $15,17 | +0,66 % | $15,12 | $15,23 | $15,02 | 332,20K |
| 2026-07-23 | $15,07 | -1,31 % | $15,18 | $15,21 | $15,04 | 345,10K |
| 2026-07-22 | $15,27 | -0,59 % | $15,40 | $15,45 | $15,23 | 292,20K |
| 2026-07-21 | $15,36 | +0,20 % | $15,32 | $15,53 | $15,32 | 565,60K |
| 2026-07-20 | $15,33 | -0,84 % | $15,50 | $15,51 | $15,17 | 340,90K |
| 2026-07-17 | $15,46 | -1,84 % | $15,73 | $15,83 | $15,35 | 319,60K |
| 2026-07-16 | $15,75 | +0,77 % | $15,57 | $15,78 | $15,47 | 329,90K |
| 2026-07-15 | $15,63 | +0,71 % | $15,70 | $15,82 | $15,62 | 561,20K |
| 2026-07-14 | $15,52 | +0,45 % | $15,41 | $15,60 | $15,41 | 334,40K |
| 2026-07-13 | $15,45 | -0,77 % | $15,49 | $15,69 | $15,40 | 387,50K |
| 2026-07-10 | $15,57 | +2,37 % | $15,41 | $15,70 | $15,35 | 501,60K |
| 2026-07-09 | $15,21 | -0,13 % | $15,20 | $15,27 | $15,10 | 358,60K |
| 2026-07-08 | $15,23 | -1,23 % | $15,35 | $15,39 | $15,15 | 384,00K |
| 2026-07-07 | $15,42 | +0,26 % | $15,47 | $15,61 | $15,39 | 451,90K |
| 2026-07-06 | $15,38 | -0,13 % | $15,40 | $15,60 | $15,37 | 416,40K |
| 2026-07-02 | $15,40 | +0,98 % | $15,56 | $15,56 | $15,16 | 597,80K |
| 2026-07-01 | $15,25 | +0,86 % | $15,09 | $15,37 | $15,09 | 702,30K |
| 2026-06-30 | $15,12 | -3,32 % | $15,17 | $15,30 | $15,10 | 587,90K |
| 2026-06-29 | $15,64 | +1,43 % | $15,51 | $15,73 | $15,51 | 453,20K |
| 2026-06-26 | $15,42 | +0,98 % | $15,25 | $15,59 | $15,25 | 456,40K |
| 2026-06-25 | $15,27 | +1,53 % | $15,25 | $15,38 | $15,10 | 523,20K |
| 2026-06-24 | $15,04 | -1,12 % | $15,10 | $15,20 | $14,94 | 546,50K |
| 2026-06-23 | $15,21 | +1,67 % | $14,81 | $15,22 | $14,81 | 523,10K |
| 2026-06-22 | $14,96 | -2,67 % | $15,37 | $15,45 | $14,94 | 593,90K |
| 2026-06-18 | $15,37 | +1,39 % | $15,39 | $15,43 | $15,20 | 1,59M |
| 2026-06-17 | $15,16 | -2,63 % | $15,68 | $15,70 | $15,15 | 674,50K |
| 2026-06-16 | $15,57 | +1,10 % | $15,55 | $15,69 | $15,52 | 654,20K |
| 2026-06-15 | $15,40 | -0,96 % | $15,69 | $15,87 | $15,38 | 782,00K |
| 2026-06-12 | $15,55 | +0,71 % | $15,48 | $15,58 | $15,37 | 806,90K |
| 2026-06-11 | $15,44 | +0,78 % | $15,32 | $15,54 | $15,31 | 453,20K |
| 2026-06-10 | $15,32 | +0,33 % | $15,25 | $15,50 | $15,25 | 478,10K |
| 2026-06-09 | $15,27 | +1,06 % | $15,16 | $15,37 | $15,16 | 454,90K |
| 2026-06-08 | $15,11 | -0,26 % | $15,24 | $15,33 | $15,05 | 497,20K |
| 2026-06-05 | $15,15 | -2,19 % | $15,54 | $15,54 | $15,11 | 400,10K |
| 2026-06-04 | $15,49 | +2,24 % | $15,29 | $15,58 | $15,26 | 560,10K |
| 2026-06-03 | $15,15 | -2,88 % | $15,43 | $15,44 | $15,07 | 593,90K |
| 2026-06-02 | $15,60 | +0,19 % | $15,50 | $15,64 | $15,50 | 682,10K |
| 2026-06-01 | $15,57 | +0,97 % | $15,56 | $15,70 | $15,52 | 500,00K |
| 2026-05-29 | $15,42 | +0,92 % | $15,39 | $15,58 | $15,30 | 528,40K |
| 2026-05-28 | $15,28 | +0,20 % | $15,20 | $15,43 | $15,15 | 409,40K |
| 2026-05-27 | $15,25 | -0,52 % | $15,36 | $15,45 | $15,23 | 496,20K |
| 2026-05-26 | $15,33 | +1,59 % | $15,20 | $15,44 | $15,20 | 487,90K |
| 2026-05-22 | $15,09 | -0,72 % | $15,19 | $15,40 | $15,09 | 999,30K |