Echtzeit-Aktienkurs Blackstone / GSO Strategic Credit Fund
Bid:
Ask:
Aktienkurse zur Blackstone / GSO Strategic Credit Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 13,17 | 13,45 | 12,76 | 13,13 | 1,00% | - |
| 25.02.2021 | 13,15 | 13,46 | 12,96 | 13,00 | -0,76% | - |
| 24.02.2021 | 13,21 | 13,22 | 12,93 | 13,10 | -2,78% | - |
| 23.02.2021 | 13,15 | 13,48 | 12,70 | 13,48 | 3,30% | - |
| 22.02.2021 | 13,09 | 13,77 | 13,05 | 13,05 | 0,12% | - |
| 19.02.2021 | 13,11 | 13,55 | 12,67 | 13,03 | -0,23% | - |
| 18.02.2021 | 13,04 | 13,80 | 0,00 | 13,06 | 1,52% | - |
| 17.02.2021 | 13,28 | 14,05 | 12,87 | 12,87 | -4,70% | - |
| 16.02.2021 | 13,19 | 13,56 | 12,85 | 13,50 | 1,20% | - |
| 12.02.2021 | 13,35 | 13,35 | 12,90 | 13,34 | 0,23% | - |
| 11.02.2021 | 13,28 | 13,67 | 12,63 | 13,31 | -0,11% | - |
| 10.02.2021 | 13,32 | 13,69 | 12,95 | 13,33 | 0,99% | - |
| 09.02.2021 | 13,20 | 13,90 | 13,17 | 13,20 | -2,37% | - |
| 08.02.2021 | 13,17 | 13,52 | 13,12 | 13,52 | 5,26% | - |
| 05.02.2021 | 13,16 | 13,47 | 12,84 | 12,84 | -2,06% | - |
| 04.02.2021 | 13,16 | 13,16 | 13,09 | 13,11 | 0,11% | - |
| 03.02.2021 | 13,14 | 13,51 | 13,06 | 13,10 | -0,46% | - |
| 02.02.2021 | 13,18 | 13,23 | 12,79 | 13,16 | 0,46% | - |
| 01.02.2021 | 13,10 | 13,15 | 13,07 | 13,10 | 0,50% | - |
| 29.01.2021 | 13,04 | 13,33 | 12,67 | 13,03 | 0,04% | - |
| 28.01.2021 | 13,06 | 13,06 | 12,98 | 13,03 | 0,35% | - |
| 27.01.2021 | 13,12 | 13,45 | 12,68 | 12,98 | -3,49% | - |
| 26.01.2021 | 13,08 | 13,46 | 13,06 | 13,45 | 2,87% | - |
| 25.01.2021 | 13,11 | 13,15 | 13,08 | 13,08 | -0,04% | - |
| 22.01.2021 | 13,11 | 13,16 | 12,76 | 13,08 | -0,23% | - |
| 21.01.2021 | 13,13 | 13,48 | 13,08 | 13,11 | 0,27% | - |
| 20.01.2021 | 13,11 | 13,45 | 13,07 | 13,08 | 0,15% | - |
| 19.01.2021 | 13,04 | 13,29 | 12,66 | 13,06 | 0,38% | - |
| 15.01.2021 | 12,94 | 13,31 | 12,94 | 13,01 | 0,62% | - |
| 14.01.2021 | 12,91 | 13,00 | 12,91 | 12,93 | 0,31% | - |
| 13.01.2021 | 12,86 | 12,92 | 12,86 | 12,89 | 0,47% | - |
| 12.01.2021 | 12,78 | 12,84 | 12,78 | 12,83 | 0,55% | - |
| 11.01.2021 | 12,68 | 12,76 | 12,68 | 12,76 | 0,55% | - |
| 08.01.2021 | 12,71 | 13,00 | 12,66 | 12,69 | 0,52% | - |
| 07.01.2021 | 12,62 | 12,64 | 12,57 | 12,62 | 0,96% | - |
| 06.01.2021 | 12,47 | 12,55 | 12,29 | 12,50 | 0,12% | - |
| 05.01.2021 | 12,41 | 12,78 | 12,39 | 12,49 | 0,73% | - |
| 04.01.2021 | 12,46 | 12,75 | 12,37 | 12,40 | 0,04% | - |
| 31.12.2020 | 12,45 | 12,47 | 12,05 | 12,39 | -0,64% | - |
| 30.12.2020 | 12,50 | 12,57 | 12,47 | 12,47 | -0,83% | - |
| 29.12.2020 | 12,57 | 12,61 | 12,55 | 12,58 | 0,88% | - |
| 28.12.2020 | 12,18 | 12,47 | 12,18 | 12,47 | 0,20% | - |
| 24.12.2020 | 12,48 | 12,77 | 12,44 | 12,44 | -0,16% | - |
| 23.12.2020 | 12,43 | 12,47 | 12,41 | 12,46 | 0,73% | - |
| 22.12.2020 | 12,43 | 12,47 | 12,35 | 12,37 | -1,79% | - |
| 21.12.2020 | 12,57 | 12,86 | 12,55 | 12,60 | -0,40% | - |
| 18.12.2020 | 12,66 | 12,91 | 12,58 | 12,65 | -0,39% | - |
| 17.12.2020 | 12,63 | 12,70 | 12,59 | 12,70 | 0,91% | - |
| 16.12.2020 | 12,54 | 13,84 | 12,52 | 12,58 | 0,72% | - |
| 15.12.2020 | 12,49 | 12,51 | 12,48 | 12,49 | -0,44% | - |
| 14.12.2020 | 12,49 | 13,74 | 12,43 | 12,55 | 0,76% | - |
| 11.12.2020 | 12,48 | 12,51 | 12,44 | 12,45 | -0,48% | - |
| 10.12.2020 | 12,59 | 12,60 | 12,47 | 12,51 | -0,48% | - |
| 09.12.2020 | 12,68 | 12,68 | 12,43 | 12,57 | -0,79% | - |
| 08.12.2020 | 12,67 | 12,67 | 12,67 | 12,67 | -0,04% | - |
| 07.12.2020 | 12,60 | 12,93 | 12,56 | 12,68 | -0,51% | - |
| 04.12.2020 | 12,72 | 12,75 | 12,70 | 12,74 | 0,43% | - |
| 03.12.2020 | 12,66 | 12,70 | 12,63 | 12,69 | 0,24% | - |
| 02.12.2020 | 12,55 | 12,91 | 12,54 | 12,66 | 1,08% | - |
| 01.12.2020 | 12,47 | 12,53 | 12,46 | 12,52 | 1,09% | - |
| 30.11.2020 | 12,35 | 12,39 | 12,34 | 12,39 | 0,53% | - |
| 27.11.2020 | 12,38 | 12,39 | 12,32 | 12,32 | 0,24% | - |
| 25.11.2020 | 12,58 | 12,59 | 12,29 | 12,29 | -0,08% | - |
| 24.11.2020 | 12,30 | 12,69 | 12,28 | 12,30 | 0,53% | - |
| 23.11.2020 | 12,26 | 12,28 | 12,22 | 12,24 | -0,12% | - |
| 20.11.2020 | 12,22 | 12,27 | 12,21 | 12,25 | 3,29% | - |
| 19.11.2020 | 11,86 | 11,86 | 11,86 | 11,86 | -3,38% | - |
| 18.11.2020 | 12,34 | 12,66 | 12,28 | 12,28 | 0,29% | - |
| 17.11.2020 | 12,90 | 12,90 | 12,24 | 12,24 | -0,29% | - |
| 16.11.2020 | 12,23 | 12,33 | 12,23 | 12,28 | 0,41% | - |
| 13.11.2020 | 12,20 | 12,23 | 12,18 | 12,23 | 0,74% | - |
| 12.11.2020 | 12,18 | 12,21 | 12,13 | 12,14 | 5,02% | - |
| 11.11.2020 | 11,56 | 11,56 | 11,56 | 11,56 | -4,74% | - |
| 10.11.2020 | 12,17 | 12,21 | 12,12 | 12,13 | 0,00% | - |
| 09.11.2020 | 12,26 | 12,29 | 12,10 | 12,13 | 0,41% | - |
| 06.11.2020 | 12,03 | 12,09 | 12,03 | 12,08 | 0,04% | - |
| 05.11.2020 | 12,08 | 12,11 | 12,04 | 12,08 | 0,37% | - |
| 04.11.2020 | 11,97 | 12,05 | 11,97 | 12,03 | 0,59% | - |
| 03.11.2020 | 11,80 | 11,98 | 11,80 | 11,96 | 1,06% | - |
| 02.11.2020 | 11,76 | 11,85 | 11,76 | 11,84 | 0,85% | - |
| 30.10.2020 | 11,74 | 11,75 | 11,70 | 11,74 | -0,04% | - |
| 29.10.2020 | 11,66 | 11,75 | 0,00 | 11,74 | 0,56% | - |
| 28.10.2020 | 11,64 | 11,68 | 11,59 | 11,68 | -1,60% | - |
| 27.10.2020 | 11,82 | 11,89 | 11,82 | 11,87 | 0,17% | - |
| 26.10.2020 | 11,87 | 11,89 | 11,78 | 11,85 | 1,76% | - |
| 23.10.2020 | 11,92 | 11,97 | 11,64 | 11,64 | -0,30% | - |
| 22.10.2020 | 11,98 | 11,98 | 11,68 | 11,68 | -0,68% | - |
| 21.10.2020 | 12,08 | 12,09 | 11,75 | 11,76 | -5,39% | - |
| 20.10.2020 | 12,07 | 12,43 | 12,06 | 12,43 | 2,01% | - |
| 19.10.2020 | 12,11 | 12,33 | 12,03 | 12,18 | 3,53% | - |
| 16.10.2020 | 12,12 | 12,12 | 11,76 | 11,77 | -5,50% | - |
| 15.10.2020 | 12,16 | 12,48 | 12,04 | 12,45 | 1,80% | - |
| 14.10.2020 | 12,19 | 12,50 | 12,15 | 12,23 | 0,74% | - |
| 13.10.2020 | 12,14 | 12,14 | 12,14 | 12,14 | -1,26% | - |
| 12.10.2020 | 12,32 | 12,39 | 12,23 | 12,30 | -0,04% | - |
| 09.10.2020 | 12,27 | 12,63 | 12,27 | 12,30 | 0,29% | - |
| 08.10.2020 | 12,34 | 12,34 | 12,25 | 12,27 | 0,25% | - |
| 07.10.2020 | 12,33 | 12,33 | 11,96 | 12,24 | -0,12% | - |
| 06.10.2020 | 12,29 | 12,34 | 11,98 | 12,25 | -0,57% | - |
| 05.10.2020 | 12,84 | 12,84 | 12,22 | 12,32 | 0,86% | - |