Echtzeit-Aktienkurs Calamos Global Dynamic Income Fund
Bid:
Ask:
Aktienkurse zur Calamos Global Dynamic Income Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 9,94 | 9,99 | 9,75 | 9,90 | -0,75% | - |
| 25.02.2021 | 10,17 | 10,30 | 9,91 | 9,98 | -2,59% | - |
| 24.02.2021 | 10,09 | 10,28 | 10,08 | 10,24 | 4,38% | - |
| 23.02.2021 | 10,08 | 10,14 | 9,81 | 9,81 | -2,24% | - |
| 22.02.2021 | 10,26 | 10,26 | 10,04 | 10,04 | -0,64% | - |
| 19.02.2021 | 10,39 | 10,43 | 10,10 | 10,10 | 2,02% | - |
| 18.02.2021 | 10,14 | 10,50 | 9,90 | 9,90 | -2,85% | - |
| 17.02.2021 | 10,36 | 10,56 | 10,19 | 10,19 | -0,63% | - |
| 16.02.2021 | 10,33 | 10,55 | 9,62 | 10,26 | 2,81% | - |
| 12.02.2021 | 10,19 | 10,26 | 9,98 | 9,98 | -2,30% | - |
| 11.02.2021 | 10,28 | 10,33 | 0,00 | 10,21 | -0,97% | - |
| 10.02.2021 | 0,00 | 10,34 | 0,00 | 10,31 | 4,83% | - |
| 09.02.2021 | 10,07 | 10,35 | 9,84 | 9,84 | -4,05% | - |
| 08.02.2021 | 10,01 | 10,50 | 10,01 | 10,25 | 3,80% | - |
| 05.02.2021 | 10,02 | 10,26 | 9,73 | 9,88 | -1,45% | - |
| 04.02.2021 | 10,02 | 10,03 | 10,02 | 10,02 | 1,93% | - |
| 03.02.2021 | 9,52 | 9,91 | 9,52 | 9,83 | 0,36% | - |
| 02.02.2021 | 9,84 | 9,85 | 9,56 | 9,80 | 1,29% | - |
| 01.02.2021 | 9,59 | 9,72 | 9,54 | 9,67 | 1,52% | - |
| 29.01.2021 | 9,54 | 9,60 | 0,00 | 9,53 | -1,14% | - |
| 28.01.2021 | 9,66 | 9,69 | 9,40 | 9,64 | -0,05% | - |
| 27.01.2021 | 9,64 | 9,66 | 9,32 | 9,64 | -4,70% | - |
| 26.01.2021 | 9,81 | 10,12 | 9,81 | 10,12 | 2,28% | - |
| 25.01.2021 | 9,91 | 9,91 | 9,75 | 9,89 | 0,41% | - |
| 22.01.2021 | 9,79 | 9,90 | 9,76 | 9,85 | -2,81% | - |
| 21.01.2021 | 9,85 | 10,14 | 9,85 | 10,14 | 2,32% | - |
| 20.01.2021 | 9,99 | 10,05 | 9,81 | 9,91 | 0,00% | - |
| 19.01.2021 | 9,74 | 9,95 | 9,59 | 9,91 | 1,85% | - |
| 15.01.2021 | 9,63 | 9,74 | 9,61 | 9,73 | 0,36% | - |
| 14.01.2021 | 9,73 | 9,76 | 9,66 | 9,69 | 0,52% | - |
| 13.01.2021 | 9,69 | 9,77 | 9,35 | 9,64 | -0,21% | - |
| 12.01.2021 | 9,66 | 9,76 | 9,58 | 9,66 | 0,16% | - |
| 11.01.2021 | 9,60 | 9,67 | 9,58 | 9,65 | -0,05% | - |
| 08.01.2021 | 9,57 | 9,67 | 9,51 | 9,65 | 1,90% | - |
| 07.01.2021 | 9,48 | 9,56 | 9,45 | 9,47 | 0,96% | - |
| 06.01.2021 | 9,42 | 9,60 | 9,30 | 9,38 | 0,86% | - |
| 05.01.2021 | 9,35 | 9,44 | 9,09 | 9,30 | 0,38% | - |
| 04.01.2021 | 9,53 | 9,53 | 9,20 | 9,27 | -2,68% | - |
| 31.12.2020 | 9,64 | 9,67 | 9,29 | 9,52 | -1,04% | - |
| 30.12.2020 | 9,62 | 9,66 | 9,60 | 9,62 | 0,16% | - |
| 29.12.2020 | 9,76 | 9,81 | 9,59 | 9,61 | -3,37% | - |
| 28.12.2020 | 9,69 | 9,94 | 9,69 | 9,94 | 3,06% | - |
| 24.12.2020 | 9,63 | 9,94 | 9,61 | 9,65 | 0,47% | - |
| 23.12.2020 | 9,62 | 9,64 | 9,60 | 9,60 | 0,37% | - |
| 22.12.2020 | 9,58 | 9,60 | 9,55 | 9,57 | -0,16% | - |
| 21.12.2020 | 9,49 | 9,60 | 9,48 | 9,58 | -1,59% | - |
| 18.12.2020 | 9,74 | 9,79 | 9,54 | 9,74 | 0,00% | - |
| 17.12.2020 | 9,57 | 9,88 | 9,36 | 9,74 | 2,10% | - |
| 16.12.2020 | 9,59 | 9,61 | 9,29 | 9,54 | -0,42% | - |
| 15.12.2020 | 9,52 | 9,62 | 9,47 | 9,58 | 1,06% | - |
| 14.12.2020 | 9,49 | 9,49 | 9,41 | 9,48 | 0,37% | - |
| 11.12.2020 | 9,46 | 9,49 | 9,41 | 9,44 | -1,15% | - |
| 10.12.2020 | 9,63 | 9,65 | 9,50 | 9,55 | -0,57% | - |
| 09.12.2020 | 9,72 | 9,72 | 9,34 | 9,61 | -0,98% | - |
| 08.12.2020 | 9,52 | 9,85 | 9,07 | 9,70 | 1,89% | - |
| 07.12.2020 | 9,58 | 9,59 | 9,51 | 9,52 | 0,32% | - |
| 04.12.2020 | 9,41 | 9,51 | 9,41 | 9,49 | 0,42% | - |
| 03.12.2020 | 9,47 | 9,50 | 9,22 | 9,45 | 0,69% | - |
| 02.12.2020 | 9,27 | 9,39 | 9,25 | 9,39 | 1,84% | - |
| 01.12.2020 | 9,18 | 9,27 | 9,16 | 9,22 | 0,82% | - |
| 30.11.2020 | 9,10 | 9,17 | 9,04 | 9,14 | -0,81% | - |
| 27.11.2020 | 9,26 | 9,27 | 9,18 | 9,22 | -0,11% | - |
| 25.11.2020 | 9,15 | 9,42 | 9,15 | 9,23 | -0,32% | - |
| 24.11.2020 | 9,32 | 9,37 | 8,99 | 9,26 | 0,65% | - |
| 23.11.2020 | 9,09 | 9,22 | 9,03 | 9,20 | 1,43% | - |
| 20.11.2020 | 9,10 | 9,16 | 8,87 | 9,07 | -3,97% | - |
| 19.11.2020 | 9,44 | 9,44 | 9,07 | 9,44 | 5,36% | - |
| 18.11.2020 | 8,98 | 9,06 | 8,96 | 8,96 | -0,44% | - |
| 17.11.2020 | 9,00 | 9,00 | 9,00 | 9,00 | 0,73% | - |
| 16.11.2020 | 8,95 | 8,98 | 8,86 | 8,94 | 1,48% | - |
| 13.11.2020 | 8,79 | 8,83 | 8,48 | 8,81 | 1,15% | - |
| 12.11.2020 | 8,79 | 8,79 | 8,68 | 8,71 | -1,97% | - |
| 11.11.2020 | 8,88 | 8,89 | 8,88 | 8,88 | 1,25% | - |
| 10.11.2020 | 8,69 | 8,92 | 8,59 | 8,77 | 0,00% | - |
| 09.11.2020 | 8,86 | 8,93 | 8,77 | 8,77 | 1,21% | - |
| 06.11.2020 | 8,54 | 8,81 | 6,79 | 8,67 | 1,46% | - |
| 05.11.2020 | 8,45 | 8,57 | 8,43 | 8,54 | 3,64% | - |
| 04.11.2020 | 8,15 | 8,40 | 8,15 | 8,24 | 2,42% | - |
| 03.11.2020 | 7,96 | 8,05 | 7,96 | 8,05 | 2,55% | - |
| 02.11.2020 | 7,90 | 7,92 | 7,80 | 7,85 | 0,90% | - |
| 30.10.2020 | 7,78 | 7,82 | 7,75 | 7,78 | -2,02% | - |
| 29.10.2020 | 7,93 | 8,05 | 7,89 | 7,94 | 1,02% | - |
| 28.10.2020 | 7,99 | 8,01 | 7,84 | 7,86 | -3,86% | - |
| 27.10.2020 | 8,34 | 8,35 | 8,15 | 8,17 | -1,45% | - |
| 26.10.2020 | 8,44 | 8,44 | 8,21 | 8,29 | -2,59% | - |
| 23.10.2020 | 8,53 | 8,54 | 8,50 | 8,51 | 0,18% | - |
| 22.10.2020 | 8,51 | 8,54 | 8,44 | 8,50 | 0,12% | - |
| 21.10.2020 | 8,52 | 8,60 | 8,49 | 8,49 | 0,00% | - |
| 20.10.2020 | 8,43 | 8,58 | 8,42 | 8,49 | -0,76% | - |
| 19.10.2020 | 8,52 | 8,55 | 8,30 | 8,55 | 1,12% | - |
| 16.10.2020 | 8,62 | 8,64 | 8,31 | 8,46 | -1,63% | - |
| 15.10.2020 | 8,74 | 8,74 | 8,52 | 8,60 | -0,46% | - |
| 14.10.2020 | 8,95 | 8,96 | 8,64 | 8,64 | -2,70% | - |
| 13.10.2020 | 8,82 | 9,00 | 8,82 | 8,88 | -0,50% | - |
| 12.10.2020 | 8,86 | 8,95 | 8,86 | 8,92 | 1,54% | - |
| 09.10.2020 | 8,80 | 8,85 | 8,77 | 8,79 | 0,69% | - |
| 08.10.2020 | 8,70 | 8,74 | 8,66 | 8,73 | 1,16% | - |
| 07.10.2020 | 8,49 | 8,71 | 8,47 | 8,63 | 2,99% | - |
| 06.10.2020 | 8,28 | 8,51 | 8,28 | 8,38 | 2,07% | - |
| 05.10.2020 | 8,15 | 8,23 | 8,03 | 8,21 | 1,93% | - |