CBOE Morgan Stanley U.S. Strate (MSV)

🏛️ Vereinigte Staaten →
24.67
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 20.66 20.70 20.57 20.57 0.0M
2021-12-30 20.52 20.66 20.52 20.63 0.0M
2021-12-29 20.47 20.55 20.47 20.51 0.0M
2021-12-28 20.26 20.46 20.23 20.46 0.0M
2021-12-24 20.21 20.29 20.21 20.22 0.0M
2021-12-23 20.02 20.18 20.02 20.17 0.0M
2021-12-22 19.94 20.07 19.94 20.03 0.0M
2021-12-21 19.86 19.86 19.64 19.83 0.0M
2021-12-18 20.21 20.21 19.99 20.03 0.0M
2021-12-17 20.30 20.41 20.23 20.25 0.0M
2021-12-16 20.03 20.24 19.97 20.23 0.0M
2021-12-15 19.97 20.09 19.96 20.00 0.0M
2021-12-14 20.10 20.11 19.96 20.01 0.0M
2021-12-11 20.06 20.14 20.01 20.13 0.0M
2021-12-10 19.98 20.07 19.95 19.98 0.0M
2021-12-09 20.05 20.09 19.94 20.05 0.0M
2021-12-08 19.86 20.07 19.86 20.04 0.0M
2021-12-07 19.68 19.81 19.64 19.73 0.0M
2021-12-04 19.60 19.64 19.43 19.54 0.0M
2021-12-03 19.23 19.58 19.20 19.53 0.0M
2021-12-02 19.51 19.64 19.18 19.18 0.0M
2021-12-01 19.54 19.59 19.30 19.32 0.0M
2021-11-30 19.73 19.77 19.62 19.69 0.0M
2021-11-27 19.94 19.94 19.54 19.60 0.0M
2021-11-25 19.94 19.99 19.92 19.94 0.0M
2021-11-24 19.85 20.01 19.84 20.00 0.0M
2021-11-23 19.80 19.93 19.72 19.82 0.0M
2021-11-20 19.87 19.87 19.73 19.73 0.0M
2021-11-19 19.94 19.95 19.85 19.90 0.0M
2021-11-18 20.01 20.01 19.93 19.93 0.0M
2021-11-17 19.99 20.13 19.99 20.01 0.0M
2021-11-16 19.98 20.02 19.95 19.97 0.0M
2021-11-13 19.92 19.98 19.92 19.95 0.0M
2021-11-12 19.85 19.92 19.84 19.90 0.0M
2021-11-11 19.89 19.95 19.83 19.86 0.0M
2021-11-10 19.86 19.93 19.83 19.92 0.0M
2021-11-09 19.91 19.93 19.81 19.88 0.0M
2021-11-06 19.84 19.91 19.78 19.84 0.0M
2021-11-05 19.88 19.89 19.74 19.80 0.0M
2021-11-04 19.72 19.87 19.72 19.87 0.0M
2021-11-03 19.82 19.82 19.74 19.75 0.0M
2021-11-02 19.78 19.83 19.74 19.79 0.0M
2021-10-30 19.70 19.76 19.68 19.73 0.0M
2021-10-29 19.71 19.75 19.67 19.72 0.0M
2021-10-28 19.85 19.92 19.68 19.68 0.0M
2021-10-27 19.95 19.95 19.85 19.85 0.0M
2021-10-26 19.99 20.01 19.93 19.94 0.0M
2021-10-23 19.86 19.98 19.86 19.96 0.0M
2021-10-22 19.81 19.83 19.74 19.83 0.0M
2021-10-21 19.63 19.79 19.63 19.78 0.0M
2021-10-20 19.53 19.58 19.49 19.57 0.0M
2021-10-19 19.42 19.52 19.40 19.46 0.0M
2021-10-16 19.47 19.54 19.46 19.46 0.0M
2021-10-15 19.27 19.38 19.26 19.37 0.0M
2021-10-14 19.50 19.50 19.09 19.12 0.0M
2021-10-13 19.53 19.56 19.46 19.49 0.0M
2021-10-12 19.62 19.73 19.52 19.52 0.0M
2021-10-09 19.52 19.63 19.50 19.59 0.0M
2021-10-08 19.37 19.55 19.37 19.48 0.0M
2021-10-07 19.18 19.29 19.09 19.29 0.0M
2021-10-06 19.18 19.35 19.16 19.25 0.0M
2021-10-05 19.16 19.27 19.08 19.13 0.0M
2021-10-02 19.10 19.25 18.97 19.16 0.0M
2021-10-01 19.32 19.33 19.05 19.05 0.0M
2021-09-30 19.16 19.32 19.15 19.27 0.0M
2021-09-29 19.32 19.34 19.12 19.16 0.0M
2021-09-28 19.34 19.41 19.33 19.35 0.0M
2021-09-25 19.24 19.35 19.24 19.29 0.0M
2021-09-24 19.17 19.36 19.16 19.27 0.0M
2021-09-23 19.00 19.19 19.00 19.11 0.0M
2021-09-22 18.99 19.03 18.90 18.93 0.0M
2021-09-21 18.94 18.99 18.76 18.90 0.0M
2021-09-18 19.18 19.24 19.12 19.13 0.0M
2021-09-17 19.20 19.22 19.08 19.11 0.0M
2021-09-16 19.03 19.22 19.03 19.20 0.0M
2021-09-15 19.16 19.16 18.99 19.02 0.0M
2021-09-14 19.10 19.12 19.02 19.09 0.0M
2021-09-11 19.17 19.18 19.01 19.01 0.0M
2021-09-10 19.11 19.22 19.09 19.10 0.0M
2021-09-09 19.09 19.15 19.05 19.13 0.0M
2021-09-08 19.15 19.16 19.08 19.09 0.0M
2021-09-04 19.20 19.22 19.16 19.20 0.0M
2021-09-03 19.17 19.27 19.17 19.24 0.0M
2021-09-02 19.16 19.20 19.11 19.17 0.0M
2021-09-01 19.19 19.21 19.12 19.16 0.0M
2021-08-31 19.26 19.26 19.19 19.20 0.0M
2021-08-28 19.21 19.30 19.20 19.25 0.0M
2021-08-27 19.29 19.29 19.18 19.19 0.0M
2021-08-26 19.22 19.31 19.20 19.29 0.0M
2021-08-25 19.20 19.28 19.20 19.22 0.0M
2021-08-24 19.25 19.26 19.20 19.20 0.0M
2021-08-21 19.07 19.20 19.05 19.17 0.0M
2021-08-20 18.95 19.10 18.95 19.07 0.0M
2021-08-19 19.22 19.23 19.06 19.07 0.0M
2021-08-18 19.25 19.27 19.13 19.22 0.0M
2021-08-17 19.21 19.32 19.15 19.32 0.0M
2021-08-14 19.30 19.30 19.24 19.26 0.0M
2021-08-13 19.28 19.31 19.21 19.29 0.0M
2021-08-12 19.17 19.28 19.17 19.28 0.0M
2021-08-11 19.07 19.21 19.06 19.17 0.0M
2021-08-10 19.10 19.12 19.05 19.06 0.0M
2021-08-07 19.11 19.16 19.09 19.12 0.0M
2021-08-06 19.01 19.09 19.00 19.06 0.0M
2021-08-05 19.11 19.14 19.01 19.01 0.0M
2021-08-04 19.03 19.18 18.97 19.18 0.0M
2021-08-03 19.13 19.20 19.02 19.03 0.0M
2021-07-31 19.10 19.14 19.05 19.07 0.0M
2021-07-30 19.09 19.13 19.03 19.10 0.0M
2021-07-29 19.03 19.06 18.92 18.98 0.0M
2021-07-28 18.92 19.04 18.90 19.03 0.0M
2021-07-27 18.97 19.05 18.93 18.99 0.0M
2021-07-24 18.92 19.00 18.90 18.99 0.0M
2021-07-23 18.89 18.89 18.82 18.88 0.0M
2021-07-22 18.86 18.92 18.86 18.89 0.0M
2021-07-21 18.60 18.86 18.59 18.79 0.0M
2021-07-20 18.70 18.70 18.48 18.58 0.0M
2021-07-17 18.97 18.97 18.83 18.84 0.0M
2021-07-16 18.82 18.92 18.78 18.91 0.0M
2021-07-15 18.96 19.01 18.85 18.87 0.0M
2021-07-14 19.02 19.04 18.92 18.92 0.0M
2021-07-13 18.96 19.05 18.92 19.04 0.0M
2021-07-10 18.93 19.02 18.93 19.01 0.0M
2021-07-09 18.94 18.94 18.72 18.80 0.0M
2021-07-08 18.93 19.00 18.87 18.98 0.0M
2021-07-07 19.05 19.05 18.84 18.93 0.0M
2021-07-03 19.01 19.08 18.98 19.06 0.0M
2021-07-02 18.91 19.02 18.90 19.01 0.0M
2021-07-01 18.75 18.84 18.75 18.83 0.0M
2021-06-30 18.80 18.88 18.75 18.75 0.0M
2021-06-29 18.88 18.88 18.76 18.80 0.0M
2021-06-26 18.74 18.91 18.74 18.89 0.0M
2021-06-25 18.64 18.74 18.64 18.71 0.0M
2021-06-24 18.69 18.70 18.64 18.64 0.0M
2021-06-23 18.64 18.71 18.58 18.68 0.0M
2021-06-22 18.42 18.64 18.42 18.63 0.0M
2021-06-19 18.39 18.45 18.33 18.33 0.0M
2021-06-18 18.75 18.76 18.46 18.57 0.0M
2021-06-17 18.86 18.86 18.70 18.73 0.0M
2021-06-16 18.83 18.89 18.78 18.86 0.0M
2021-06-15 18.84 18.84 18.72 18.79 0.0M
2021-06-12 18.79 18.86 18.78 18.84 0.0M
2021-06-11 18.87 18.88 18.78 18.79 0.0M
2021-06-10 18.89 18.89 18.80 18.80 0.0M
2021-06-09 18.86 18.89 18.77 18.88 0.0M
2021-06-08 18.95 18.96 18.85 18.86 0.0M
2021-06-05 18.96 18.97 18.86 18.94 0.0M
2021-06-04 18.84 18.94 18.80 18.90 0.0M
2021-06-03 18.93 18.95 18.87 18.91 0.0M
2021-06-02 18.99 19.01 18.86 18.91 0.0M
2021-05-29 18.93 18.94 18.88 18.89 0.0M
2021-05-28 18.89 18.92 18.85 18.91 0.0M
2021-05-27 18.79 18.82 18.74 18.81 0.0M
2021-05-26 18.93 18.95 18.78 18.79 0.0M
2021-05-25 18.96 18.96 18.87 18.89 0.0M
2021-05-22 18.94 19.02 18.86 18.88 0.0M
2021-05-21 18.82 18.94 18.79 18.87 0.0M
2021-05-20 18.81 18.84 18.65 18.82 0.0M
2021-05-19 19.10 19.11 18.95 18.95 0.0M
2021-05-18 19.08 19.13 19.02 19.11 0.0M
2021-05-15 19.02 19.11 19.00 19.09 0.0M
2021-05-14 18.74 19.00 18.74 18.95 0.0M
2021-05-13 19.01 19.05 18.76 18.76 0.0M
2021-05-12 19.11 19.13 18.92 19.00 0.0M
2021-05-11 19.29 19.39 19.23 19.23 0.0M
2021-05-08 19.05 19.22 19.05 19.22 0.0M
2021-05-07 19.03 19.10 18.95 19.10 0.0M
2021-05-06 18.97 19.03 18.91 19.00 0.0M
2021-05-05 18.86 18.95 18.82 18.95 0.0M
2021-05-04 18.77 18.92 18.77 18.88 0.0M
2021-05-01 18.73 18.80 18.68 18.70 0.0M
2021-04-30 18.73 18.79 18.68 18.78 0.0M
2021-04-29 18.66 18.71 18.65 18.67 0.0M
2021-04-28 18.60 18.64 18.57 18.62 0.0M
2021-04-27 18.63 18.64 18.57 18.57 0.0M
2021-04-24 18.53 18.66 18.52 18.62 0.0M
2021-04-23 18.59 18.61 18.46 18.51 0.0M
2021-04-22 18.47 18.61 18.47 18.60 0.0M
2021-04-21 18.57 18.59 18.44 18.49 0.0M
2021-04-20 18.64 18.64 18.56 18.58 0.0M
2021-04-17 18.54 18.66 18.54 18.63 0.0M
2021-04-16 18.46 18.55 18.45 18.54 0.0M
2021-04-15 18.31 18.44 18.31 18.40 0.0M
2021-04-14 18.31 18.32 18.26 18.30 0.0M
2021-04-13 18.32 18.36 18.31 18.35 0.0M
2021-04-10 18.16 18.31 18.16 18.31 0.0M
2021-04-09 18.22 18.22 18.12 18.16 0.0M
2021-04-08 18.28 18.30 18.20 18.24 0.0M
2021-04-07 18.21 18.30 18.21 18.27 0.0M
2021-04-06 18.21 18.25 18.19 18.21 0.0M
2021-04-02 18.05 18.13 18.00 18.13 0.0M
2021-04-01 18.10 18.13 18.01 18.01 0.0M
2021-03-31 18.10 18.12 18.05 18.09 0.0M
2021-03-30 18.08 18.16 18.01 18.10 0.0M
2021-03-27 17.94 18.14 17.93 18.13 0.0M
2021-03-26 17.66 17.88 17.55 17.86 0.0M
2021-03-25 17.71 17.86 17.71 17.71 0.0M
2021-03-24 17.75 17.82 17.62 17.65 0.0M
2021-03-23 17.77 17.85 17.75 17.81 0.0M
2021-03-20 17.82 17.90 17.71 17.80 0.0M
2021-03-19 17.89 18.05 17.83 17.84 0.0M
2021-03-18 17.82 17.94 17.78 17.89 0.0M
2021-03-17 17.91 17.91 17.76 17.81 0.0M
2021-03-16 17.87 17.94 17.80 17.94 0.0M
2021-03-13 17.84 17.89 17.82 17.88 0.0M
2021-03-12 17.73 17.86 17.72 17.82 0.0M
2021-03-11 17.62 17.76 17.61 17.72 0.0M
2021-03-10 17.65 17.75 17.56 17.56 0.0M
2021-03-09 17.54 17.78 17.52 17.62 0.0M
2021-03-06 17.23 17.52 17.08 17.48 0.0M
2021-03-05 17.23 17.35 16.94 17.10 0.0M
2021-03-04 17.30 17.41 17.25 17.25 0.0M
2021-03-03 17.28 17.37 17.25 17.30 0.0M
2021-03-02 17.18 17.33 17.18 17.26 0.0M
2021-02-27 17.15 17.17 16.98 17.01 0.0M
2021-02-26 17.41 17.43 17.11 17.15 0.0M
2021-02-25 17.29 17.46 17.27 17.41 0.0M
2021-02-24 17.28 17.32 17.16 17.28 0.0M
2021-02-23 17.23 17.32 17.21 17.26 0.0M
2021-02-20 17.27 17.32 17.25 17.27 0.0M
2021-02-19 17.25 17.29 17.21 17.25 0.0M
2021-02-18 17.22 17.33 17.18 17.32 0.0M
2021-02-17 17.38 17.39 17.26 17.28 0.0M
2021-02-13 17.20 17.35 17.20 17.32 0.0M
2021-02-12 17.34 17.35 17.18 17.25 0.0M
2021-02-11 17.25 17.39 17.23 17.33 0.0M
2021-02-10 17.16 17.22 17.14 17.17 0.0M
2021-02-09 17.09 17.18 17.09 17.18 0.0M
2021-02-06 17.08 17.09 17.02 17.04 0.0M
2021-02-05 16.91 17.02 16.89 16.99 0.0M
2021-02-04 16.87 16.91 16.80 16.88 0.0M
2021-02-03 16.80 16.95 16.80 16.87 0.0M
2021-02-02 16.61 16.72 16.57 16.68 0.0M
2021-01-30 16.62 16.68 16.45 16.49 0.0M
2021-01-29 16.63 16.76 16.62 16.67 0.0M
2021-01-28 16.69 16.73 16.54 16.56 0.0M
2021-01-27 17.05 17.05 16.85 16.85 0.0M
2021-01-26 17.01 17.05 16.90 17.01 0.0M
2021-01-23 17.00 17.08 16.99 17.05 0.0M
2021-01-22 17.17 17.20 17.10 17.10 0.0M
2021-01-21 17.11 17.19 17.08 17.17 0.0M
2021-01-20 17.13 17.15 17.07 17.08 0.0M
2021-01-16 17.02 17.09 16.94 17.05 0.0M
2021-01-15 17.16 17.21 17.10 17.11 0.0M
2021-01-14 17.14 17.17 17.07 17.10 0.0M
2021-01-13 17.10 17.17 17.06 17.15 0.0M
2021-01-12 16.95 17.09 16.94 17.07 0.0M
2021-01-09 17.10 17.14 16.91 17.05 0.0M
2021-01-08 16.99 17.08 16.99 17.04 0.0M
2021-01-07 16.58 16.97 16.58 16.91 0.0M
2021-01-06 16.41 16.59 16.40 16.52 0.0M
2021-01-05 16.60 16.61 16.29 16.41 0.0M
2021-01-01 16.48 16.57 16.45 16.56 0.0M