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
2022-12-31 21.67 21.70 21.57 21.68 0.0M
2022-12-30 21.60 21.78 21.60 21.72 0.0M
2022-12-29 21.75 21.80 21.55 21.56 0.0M
2022-12-28 21.69 21.78 21.64 21.74 0.0M
2022-12-24 21.43 21.64 21.42 21.64 0.0M
2022-12-23 21.54 21.54 21.21 21.43 0.0M
2022-12-22 21.42 21.61 21.39 21.61 0.0M
2022-12-21 21.23 21.37 21.19 21.28 0.0M
2022-12-20 21.33 21.37 21.17 21.23 0.0M
2022-12-17 21.27 21.34 21.15 21.30 0.0M
2022-12-16 21.49 21.51 21.37 21.45 0.0M
2022-12-15 21.77 21.85 21.60 21.66 0.0M
2022-12-14 22.01 22.03 21.69 21.73 0.0M
2022-12-13 21.54 21.78 21.54 21.78 0.0M
2022-12-10 21.74 21.78 21.54 21.54 0.0M
2022-12-09 21.79 21.86 21.73 21.78 0.0M
2022-12-08 21.66 21.81 21.65 21.69 0.0M
2022-12-07 21.81 21.87 21.55 21.65 0.0M
2022-12-06 22.15 22.16 21.84 21.89 0.0M
2022-12-03 22.05 22.27 22.05 22.24 0.0M
2022-12-02 22.40 22.42 22.15 22.19 0.0M
2022-12-01 21.97 22.26 21.85 22.26 0.0M
2022-11-30 21.89 21.96 21.83 21.95 0.0M
2022-11-29 21.94 22.02 21.85 21.87 0.0M
2022-11-26 22.07 22.13 22.05 22.11 0.0M
2022-11-24 21.95 22.03 21.92 21.99 0.0M
2022-11-23 21.87 22.00 21.87 21.99 0.0M
2022-11-22 21.66 21.78 21.59 21.73 0.0M
2022-11-19 21.69 21.74 21.59 21.72 0.0M
2022-11-18 21.45 21.59 21.40 21.59 0.0M
2022-11-17 21.60 21.70 21.60 21.61 0.0M
2022-11-16 21.72 21.74 21.56 21.68 0.0M
2022-11-15 21.70 21.83 21.58 21.58 0.0M
2022-11-12 21.85 21.85 21.56 21.71 0.0M
2022-11-11 21.61 21.78 21.58 21.77 0.0M
2022-11-10 21.59 21.63 21.28 21.29 0.0M
2022-11-09 21.65 21.75 21.51 21.67 0.0M
2022-11-08 21.55 21.69 21.47 21.65 0.0M
2022-11-05 21.52 21.59 21.24 21.49 0.0M
2022-11-04 21.15 21.44 21.11 21.33 0.0M
2022-11-03 21.62 21.78 21.30 21.31 0.0M
2022-11-02 21.79 21.82 21.63 21.67 0.0M
2022-11-01 21.58 21.76 21.56 21.67 0.0M
2022-10-29 21.43 21.64 21.41 21.63 0.0M
2022-10-28 21.35 21.53 21.33 21.37 0.0M
2022-10-27 21.27 21.42 21.22 21.25 0.0M
2022-10-26 21.00 21.25 20.99 21.23 0.0M
2022-10-25 20.83 21.07 20.82 21.03 0.0M
2022-10-22 20.36 20.74 20.33 20.73 0.0M
2022-10-21 20.60 20.66 20.34 20.36 0.0M
2022-10-20 20.60 20.67 20.45 20.57 0.0M
2022-10-19 20.62 20.69 20.49 20.65 0.0M
2022-10-18 20.28 20.43 20.28 20.38 0.0M
2022-10-15 20.47 20.60 20.09 20.09 0.0M
2022-10-14 19.82 20.51 19.80 20.45 0.0M
2022-10-13 20.10 20.17 20.04 20.04 0.0M
2022-10-12 20.04 20.31 20.01 20.12 0.0M
2022-10-11 20.22 20.27 20.07 20.13 0.0M
2022-10-08 20.38 20.39 20.07 20.15 0.0M
2022-10-07 20.54 20.60 20.43 20.46 0.0M
2022-10-06 20.47 20.72 20.40 20.61 0.0M
2022-10-05 20.33 20.57 20.32 20.57 0.0M
2022-10-04 19.85 20.22 19.85 20.16 0.0M
2022-10-01 19.81 19.90 19.64 19.65 0.0M
2022-09-30 19.93 19.93 19.70 19.84 0.0M
2022-09-29 19.70 20.09 19.64 20.02 0.0M
2022-09-28 19.76 19.84 19.55 19.63 0.0M
2022-09-27 19.78 19.88 19.62 19.65 0.0M
2022-09-24 19.97 19.97 19.68 19.87 0.0M
2022-09-23 20.32 20.33 20.17 20.19 0.0M
2022-09-22 20.65 20.72 20.30 20.30 0.0M
2022-09-21 20.52 20.58 20.41 20.52 0.0M
2022-09-20 20.51 20.64 20.50 20.62 0.0M
2022-09-17 20.60 20.63 20.48 20.59 0.0M
2022-09-16 20.73 20.85 20.65 20.71 0.0M
2022-09-15 20.73 20.80 20.61 20.75 0.0M
2022-09-14 20.98 21.04 20.62 20.66 0.0M
2022-09-13 21.07 21.28 21.07 21.23 0.0M
2022-09-10 21.01 21.13 20.99 21.07 0.0M
2022-09-09 20.74 20.94 20.71 20.94 0.0M
2022-09-08 20.50 20.81 20.47 20.79 0.0M
2022-09-07 20.65 20.70 20.51 20.55 0.0M
2022-09-03 20.82 20.89 20.54 20.60 0.0M
2022-09-02 20.59 20.68 20.49 20.67 0.0M
2022-09-01 20.76 20.83 20.67 20.67 0.0M
2022-08-31 21.04 21.04 20.77 20.80 0.0M
2022-08-30 20.94 21.19 20.93 21.06 0.0M
2022-08-27 21.53 21.53 21.07 21.07 0.0M
2022-08-26 21.36 21.49 21.30 21.49 0.0M
2022-08-25 21.26 21.36 21.22 21.32 0.0M
2022-08-24 21.31 21.40 21.29 21.30 0.0M
2022-08-23 21.33 21.40 21.27 21.29 0.0M
2022-08-20 21.52 21.52 21.43 21.48 0.0M
2022-08-19 21.51 21.59 21.49 21.57 0.0M
2022-08-18 21.39 21.56 21.39 21.48 0.0M
2022-08-17 21.35 21.54 21.35 21.49 0.0M
2022-08-16 21.24 21.41 21.18 21.37 0.0M
2022-08-13 21.16 21.38 21.16 21.38 0.0M
2022-08-12 21.09 21.21 21.09 21.14 0.0M
2022-08-11 20.95 21.01 20.92 21.00 0.0M
2022-08-10 20.77 20.86 20.77 20.79 0.0M
2022-08-09 20.78 20.84 20.69 20.69 0.0M
2022-08-06 20.49 20.71 20.47 20.71 0.0M
2022-08-05 20.68 20.71 20.57 20.58 0.0M
2022-08-04 20.73 20.75 20.55 20.68 0.0M
2022-08-03 20.73 20.79 20.64 20.65 0.0M
2022-08-02 20.73 20.76 20.66 20.72 0.0M
2022-07-30 20.65 20.85 20.65 20.83 0.0M
2022-07-29 20.50 20.65 20.32 20.61 0.0M
2022-07-28 20.26 20.49 20.14 20.44 0.0M
2022-07-27 20.33 20.34 20.20 20.23 0.0M
2022-07-26 20.15 20.34 20.15 20.33 0.0M
2022-07-23 20.28 20.32 20.09 20.15 0.0M
2022-07-22 20.15 20.22 20.00 20.22 0.0M
2022-07-21 20.22 20.23 20.10 20.20 0.0M
2022-07-20 19.99 20.24 19.98 20.24 0.0M
2022-07-19 20.10 20.13 19.84 19.88 0.0M
2022-07-16 19.92 19.99 19.78 19.99 0.0M
2022-07-15 19.56 19.74 19.48 19.72 0.0M
2022-07-14 19.76 19.95 19.74 19.84 0.0M
2022-07-13 20.00 20.06 19.85 19.90 0.0M
2022-07-12 20.18 20.19 20.06 20.11 0.0M
2022-07-09 20.19 20.29 20.13 20.18 0.0M
2022-07-08 20.11 20.20 20.11 20.17 0.0M
2022-07-07 19.90 20.12 19.81 20.03 0.0M
2022-07-06 20.04 20.04 19.65 19.91 0.0M
2022-07-02 20.06 20.26 19.90 20.23 0.0M
2022-07-01 19.97 20.16 19.89 20.05 0.0M
2022-06-30 20.22 20.23 20.07 20.09 0.0M
2022-06-29 20.33 20.50 20.14 20.16 0.0M
2022-06-28 20.19 20.29 20.14 20.23 0.0M
2022-06-25 19.85 20.13 19.79 20.13 0.0M
2022-06-24 19.80 19.86 19.59 19.74 0.0M
2022-06-23 19.51 19.84 19.48 19.71 0.0M
2022-06-22 19.53 19.78 19.50 19.72 0.0M
2022-06-18 19.42 19.52 19.18 19.31 0.0M
2022-06-17 19.66 19.66 19.36 19.46 0.0M
2022-06-16 19.99 20.10 19.71 19.91 0.0M
2022-06-15 20.10 20.19 19.80 19.92 0.0M
2022-06-14 20.50 20.50 19.97 20.05 0.0M
2022-06-11 20.68 20.74 20.56 20.60 0.0M
2022-06-10 21.14 21.23 20.92 20.92 0.0M
2022-06-09 21.36 21.40 21.17 21.21 0.0M
2022-06-08 21.13 21.46 21.12 21.46 0.0M
2022-06-07 21.23 21.28 21.17 21.22 0.0M
2022-06-04 21.10 21.20 21.07 21.14 0.0M
2022-06-03 21.11 21.21 20.90 21.21 0.0M
2022-06-02 21.23 21.27 20.94 21.09 0.0M
2022-06-01 21.27 21.32 21.16 21.18 0.0M
2022-05-28 21.01 21.34 21.00 21.34 0.0M
2022-05-27 20.86 21.06 20.86 20.99 0.0M
2022-05-26 20.58 20.78 20.57 20.74 0.0M
2022-05-25 20.45 20.64 20.23 20.61 0.0M
2022-05-24 20.27 20.46 20.22 20.42 0.0M
2022-05-21 20.30 20.32 19.82 20.14 0.0M
2022-05-20 20.08 20.39 20.01 20.21 0.0M
2022-05-19 20.82 20.82 20.17 20.24 0.0M
2022-05-18 20.83 20.93 20.75 20.92 0.0M
2022-05-17 20.52 20.75 20.45 20.64 0.0M
2022-05-14 20.36 20.58 20.35 20.53 0.0M
2022-05-13 20.15 20.27 19.96 20.22 0.0M
2022-05-12 20.28 20.59 20.21 20.22 0.0M
2022-05-11 20.45 20.49 20.06 20.26 0.0M
2022-05-10 20.65 20.65 20.23 20.29 0.0M
2022-05-07 20.69 20.89 20.52 20.86 0.0M
2022-05-06 21.08 21.09 20.63 20.78 0.0M
2022-05-05 20.69 21.20 20.68 21.18 0.0M
2022-05-04 20.52 20.75 20.52 20.63 0.0M
2022-05-03 20.49 20.63 20.21 20.49 0.0M
2022-04-30 20.86 20.89 20.45 20.48 0.0M
2022-04-29 20.87 20.99 20.65 20.90 0.0M
2022-04-28 20.73 20.95 20.69 20.79 0.0M
2022-04-27 20.89 20.99 20.70 20.70 0.0M
2022-04-26 20.85 20.98 20.52 20.94 0.0M
2022-04-23 21.40 21.40 21.01 21.03 0.0M
2022-04-22 21.85 21.88 21.47 21.49 0.0M
2022-04-21 21.59 21.84 21.59 21.77 0.0M
2022-04-20 21.48 21.60 21.47 21.55 0.0M
2022-04-19 21.40 21.53 21.38 21.46 0.0M
2022-04-15 21.46 21.54 21.40 21.40 0.0M
2022-04-14 21.31 21.43 21.24 21.42 0.0M
2022-04-13 21.35 21.51 21.25 21.31 0.0M
2022-04-12 21.51 21.54 21.31 21.33 0.0M
2022-04-09 21.40 21.61 21.40 21.54 0.0M
2022-04-08 21.05 21.42 21.04 21.37 0.0M
2022-04-07 20.94 21.10 20.90 21.07 0.0M
2022-04-06 20.97 21.20 20.95 20.98 0.0M
2022-04-05 21.04 21.05 20.91 21.02 0.0M
2022-04-02 21.12 21.17 20.97 21.06 0.0M
2022-04-01 21.23 21.33 21.05 21.05 0.0M
2022-03-31 21.27 21.32 21.21 21.29 0.0M
2022-03-30 21.19 21.24 21.09 21.24 0.0M
2022-03-29 21.14 21.14 21.02 21.12 0.0M
2022-03-26 21.04 21.20 21.03 21.20 0.0M
2022-03-25 20.87 21.01 20.85 21.01 0.0M
2022-03-24 20.90 20.93 20.79 20.84 0.0M
2022-03-23 20.96 21.02 20.88 20.92 0.0M
2022-03-22 20.78 20.93 20.78 20.89 0.0M
2022-03-19 20.67 20.77 20.54 20.76 0.0M
2022-03-18 20.47 20.67 20.46 20.67 0.0M
2022-03-17 20.42 20.52 20.21 20.48 0.0M
2022-03-16 20.24 20.39 20.16 20.36 0.0M
2022-03-15 20.23 20.35 20.09 20.18 0.0M
2022-03-12 20.29 20.37 20.11 20.12 0.0M
2022-03-11 20.14 20.28 20.11 20.26 0.0M
2022-03-10 20.25 20.33 20.16 20.24 0.0M
2022-03-09 20.26 20.36 20.02 20.03 0.0M
2022-03-08 20.53 20.53 20.20 20.24 0.0M
2022-03-05 20.26 20.53 20.22 20.53 0.0M
2022-03-04 20.38 20.45 20.24 20.39 0.0M
2022-03-03 20.04 20.42 20.04 20.35 0.0M
2022-03-02 20.13 20.25 19.88 19.99 0.0M
2022-03-01 19.86 20.12 19.86 20.11 0.0M
2022-02-26 19.60 20.05 19.60 20.04 0.0M
2022-02-25 19.30 19.58 19.22 19.55 0.0M
2022-02-24 19.77 19.82 19.50 19.51 0.0M
2022-02-23 19.94 19.94 19.60 19.69 0.0M
2022-02-19 19.92 20.06 19.88 19.92 0.0M
2022-02-18 20.09 20.11 19.94 19.96 0.0M
2022-02-17 20.09 20.22 20.06 20.17 0.0M
2022-02-16 20.17 20.22 20.06 20.12 0.0M
2022-02-15 20.26 20.26 20.03 20.11 0.0M
2022-02-12 20.29 20.47 20.22 20.28 0.0M
2022-02-11 20.36 20.52 20.22 20.29 0.0M
2022-02-10 20.54 20.63 20.53 20.55 0.0M
2022-02-09 20.31 20.49 20.28 20.44 0.0M
2022-02-08 20.40 20.43 20.28 20.32 0.0M
2022-02-05 20.35 20.49 20.25 20.36 0.0M
2022-02-04 20.48 20.52 20.40 20.40 0.0M
2022-02-03 20.34 20.54 20.31 20.52 0.0M
2022-02-02 20.17 20.34 20.11 20.33 0.0M
2022-02-01 20.05 20.19 19.97 20.18 0.0M
2022-01-29 19.84 20.05 19.71 20.05 0.0M
2022-01-28 19.96 20.15 19.77 19.86 0.0M
2022-01-27 20.11 20.22 19.75 19.88 0.0M
2022-01-26 19.86 20.13 19.60 20.00 0.0M
2022-01-25 19.73 20.05 19.49 20.02 0.0M
2022-01-22 20.09 20.14 19.88 19.91 0.0M
2022-01-21 20.26 20.45 20.06 20.08 0.0M
2022-01-20 20.39 20.45 20.22 20.22 0.0M
2022-01-19 20.50 20.50 20.27 20.33 0.0M
2022-01-15 20.49 20.61 20.45 20.60 0.0M
2022-01-14 20.70 20.74 20.54 20.58 0.0M
2022-01-13 20.62 20.68 20.59 20.66 0.0M
2022-01-12 20.53 20.60 20.37 20.60 0.0M
2022-01-11 20.45 20.50 20.31 20.50 0.0M
2022-01-08 20.55 20.55 20.46 20.49 0.0M
2022-01-07 20.58 20.65 20.53 20.55 0.0M
2022-01-06 20.66 20.77 20.49 20.49 0.0M
2022-01-05 20.55 20.71 20.55 20.63 0.0M
2022-01-04 20.60 20.61 20.40 20.51 0.0M
2022-01-01 20.55 20.69 20.55 20.62 0.0M