Echtzeit-Aktienkurs Calamos Strategic Total Return
Bid:
Ask:
Aktienkurse zur Calamos Strategic Total Return Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 15,58 | 16,35 | 15,58 | 16,35 | 0,00% | - |
| 25.02.2021 | 16,35 | 16,35 | 16,35 | 16,35 | -2,56% | - |
| 24.02.2021 | 16,64 | 16,86 | 16,28 | 16,78 | 3,74% | - |
| 23.02.2021 | 16,44 | 16,97 | 16,05 | 16,17 | -6,26% | - |
| 22.02.2021 | 16,37 | 17,25 | 16,36 | 17,25 | 4,39% | - |
| 19.02.2021 | 17,06 | 17,47 | 16,48 | 16,53 | -0,84% | - |
| 18.02.2021 | 16,59 | 17,51 | 16,19 | 16,67 | -0,27% | - |
| 17.02.2021 | 16,75 | 17,27 | 15,69 | 16,71 | -0,42% | - |
| 16.02.2021 | 16,89 | 17,27 | 16,34 | 16,78 | 0,60% | - |
| 12.02.2021 | 16,67 | 17,54 | 16,28 | 16,68 | 0,69% | - |
| 11.02.2021 | 16,58 | 17,14 | 16,13 | 16,57 | -0,33% | - |
| 10.02.2021 | 16,53 | 16,85 | 0,00 | 16,62 | 2,94% | - |
| 09.02.2021 | 16,58 | 17,07 | 16,11 | 16,15 | -2,00% | - |
| 08.02.2021 | 16,50 | 16,51 | 16,38 | 16,48 | -0,42% | - |
| 05.02.2021 | 16,54 | 16,93 | 16,08 | 16,55 | 0,46% | - |
| 04.02.2021 | 16,47 | 16,47 | 16,47 | 16,47 | 1,67% | - |
| 03.02.2021 | 16,08 | 16,25 | 16,06 | 16,20 | 0,90% | - |
| 02.02.2021 | 15,99 | 16,44 | 15,98 | 16,06 | 0,63% | - |
| 01.02.2021 | 15,64 | 16,27 | 15,50 | 15,96 | 2,70% | - |
| 29.01.2021 | 15,66 | 16,05 | 0,00 | 15,54 | -1,24% | - |
| 28.01.2021 | 15,76 | 16,27 | 0,00 | 15,73 | 0,51% | - |
| 27.01.2021 | 15,85 | 16,22 | 15,51 | 15,65 | -2,37% | - |
| 26.01.2021 | 16,04 | 16,44 | 15,97 | 16,03 | 0,38% | - |
| 25.01.2021 | 15,97 | 15,97 | 15,97 | 15,97 | -0,41% | - |
| 22.01.2021 | 16,04 | 16,13 | 16,02 | 16,04 | -0,12% | - |
| 21.01.2021 | 16,06 | 16,06 | 16,05 | 16,06 | 0,25% | - |
| 20.01.2021 | 15,97 | 16,40 | 15,51 | 16,02 | 4,30% | - |
| 19.01.2021 | 15,67 | 16,23 | 15,33 | 15,36 | -1,98% | - |
| 15.01.2021 | 15,63 | 16,12 | 15,31 | 15,67 | -0,22% | - |
| 14.01.2021 | 15,78 | 15,79 | 15,43 | 15,70 | 0,06% | - |
| 13.01.2021 | 15,67 | 16,03 | 15,17 | 15,69 | 0,64% | - |
| 12.01.2021 | 15,69 | 15,70 | 15,14 | 15,59 | -0,10% | - |
| 11.01.2021 | 15,56 | 16,05 | 15,10 | 15,61 | -0,06% | - |
| 08.01.2021 | 15,35 | 15,93 | 15,35 | 15,62 | 0,94% | - |
| 07.01.2021 | 15,53 | 15,77 | 15,41 | 15,47 | 1,84% | - |
| 06.01.2021 | 15,15 | 15,35 | 15,10 | 15,19 | -0,88% | - |
| 05.01.2021 | 15,29 | 15,67 | 15,20 | 15,33 | 0,23% | - |
| 04.01.2021 | 15,71 | 15,71 | 15,22 | 15,29 | -3,01% | - |
| 31.12.2020 | 15,92 | 15,92 | 15,36 | 15,77 | -0,63% | - |
| 30.12.2020 | 15,93 | 15,96 | 15,85 | 15,87 | -0,97% | - |
| 29.12.2020 | 15,99 | 16,42 | 15,93 | 16,02 | -1,39% | - |
| 28.12.2020 | 15,98 | 16,25 | 15,67 | 16,25 | -10,30% | - |
| 24.12.2020 | 15,89 | 18,11 | 15,82 | 18,11 | 14,66% | - |
| 23.12.2020 | 15,81 | 15,86 | 15,79 | 15,80 | 0,54% | - |
| 22.12.2020 | 15,72 | 15,74 | 15,60 | 15,71 | 0,54% | - |
| 21.12.2020 | 15,42 | 15,69 | 15,42 | 15,63 | -0,70% | - |
| 18.12.2020 | 15,74 | 16,13 | 15,68 | 15,74 | 0,70% | - |
| 17.12.2020 | 15,61 | 15,64 | 15,51 | 15,63 | 0,94% | - |
| 16.12.2020 | 15,51 | 15,52 | 15,45 | 15,48 | 0,10% | - |
| 15.12.2020 | 15,47 | 15,55 | 15,45 | 15,47 | 0,59% | - |
| 14.12.2020 | 15,48 | 15,51 | 15,37 | 15,38 | 0,39% | - |
| 11.12.2020 | 15,33 | 15,35 | 15,21 | 15,32 | -1,13% | - |
| 10.12.2020 | 15,53 | 15,55 | 15,44 | 15,49 | -0,26% | - |
| 09.12.2020 | 15,57 | 15,96 | 15,49 | 15,53 | -0,61% | - |
| 08.12.2020 | 15,55 | 15,63 | 15,54 | 15,63 | 0,06% | - |
| 07.12.2020 | 15,56 | 15,63 | 15,53 | 15,62 | 0,48% | - |
| 04.12.2020 | 15,42 | 15,89 | 15,40 | 15,54 | 1,60% | - |
| 03.12.2020 | 15,35 | 15,39 | 15,29 | 15,30 | 0,63% | - |
| 02.12.2020 | 15,24 | 15,71 | 15,20 | 15,20 | -0,13% | - |
| 01.12.2020 | 15,18 | 15,23 | 15,11 | 15,22 | 1,81% | - |
| 30.11.2020 | 14,91 | 15,00 | 14,81 | 14,95 | -1,61% | - |
| 27.11.2020 | 14,95 | 15,31 | 14,93 | 15,20 | 2,05% | - |
| 25.11.2020 | 14,88 | 14,91 | 14,88 | 14,89 | 0,13% | - |
| 24.11.2020 | 14,89 | 14,98 | 14,52 | 14,87 | 0,81% | - |
| 23.11.2020 | 14,65 | 14,78 | 14,64 | 14,75 | 1,27% | - |
| 20.11.2020 | 14,63 | 14,91 | 14,56 | 14,57 | 0,34% | - |
| 19.11.2020 | 14,52 | 14,52 | 14,52 | 14,52 | 0,42% | - |
| 18.11.2020 | 14,62 | 14,70 | 14,46 | 14,46 | 0,03% | - |
| 17.11.2020 | 14,88 | 14,89 | 14,45 | 14,45 | -0,72% | - |
| 16.11.2020 | 14,48 | 14,56 | 14,40 | 14,56 | 1,18% | - |
| 13.11.2020 | 14,32 | 14,42 | 13,90 | 14,39 | 1,37% | - |
| 12.11.2020 | 14,31 | 14,37 | 14,15 | 14,19 | -1,80% | - |
| 11.11.2020 | 14,32 | 14,50 | 0,00 | 14,45 | 1,19% | - |
| 10.11.2020 | 14,00 | 14,51 | 13,99 | 14,28 | 1,24% | - |
| 09.11.2020 | 14,45 | 14,49 | 14,11 | 14,11 | 1,33% | - |
| 06.11.2020 | 13,81 | 14,27 | 13,81 | 13,92 | -0,18% | - |
| 05.11.2020 | 13,86 | 14,00 | 13,83 | 13,95 | 2,95% | - |
| 04.11.2020 | 13,53 | 13,74 | 0,00 | 13,55 | 2,19% | - |
| 03.11.2020 | 13,06 | 13,31 | 13,06 | 13,26 | 3,11% | - |
| 02.11.2020 | 12,97 | 13,01 | 12,82 | 12,86 | 0,82% | - |
| 30.10.2020 | 12,94 | 12,94 | 12,70 | 12,75 | -2,00% | - |
| 29.10.2020 | 12,86 | 13,08 | 12,86 | 13,01 | 1,17% | - |
| 28.10.2020 | 13,06 | 13,07 | 12,84 | 12,86 | -4,07% | - |
| 27.10.2020 | 13,56 | 13,60 | 13,24 | 13,41 | -1,00% | - |
| 26.10.2020 | 13,76 | 13,76 | 13,49 | 13,54 | -1,10% | - |
| 23.10.2020 | 13,92 | 14,13 | 13,69 | 13,69 | -1,30% | - |
| 22.10.2020 | 13,92 | 13,92 | 13,80 | 13,87 | -0,14% | - |
| 21.10.2020 | 0,00 | 13,96 | 0,00 | 13,89 | 0,33% | - |
| 20.10.2020 | 13,81 | 13,97 | 0,00 | 13,85 | 0,95% | - |
| 19.10.2020 | 0,00 | 14,09 | 0,00 | 13,72 | -2,14% | - |
| 16.10.2020 | 14,05 | 14,13 | 14,02 | 14,02 | 0,39% | - |
| 15.10.2020 | 13,94 | 13,99 | 0,00 | 13,96 | -0,68% | - |
| 14.10.2020 | 14,23 | 14,26 | 14,01 | 14,06 | -0,71% | - |
| 13.10.2020 | 14,24 | 14,24 | 13,75 | 14,16 | -0,74% | - |
| 12.10.2020 | 14,26 | 14,35 | 14,23 | 14,26 | 0,88% | - |
| 09.10.2020 | 14,09 | 14,18 | 14,09 | 14,14 | 1,04% | - |
| 08.10.2020 | 14,01 | 14,04 | 13,93 | 13,99 | 0,68% | - |
| 07.10.2020 | 13,80 | 13,92 | 13,79 | 13,90 | 2,32% | - |
| 06.10.2020 | 13,75 | 14,07 | 13,58 | 13,58 | -1,09% | - |
| 05.10.2020 | 13,72 | 13,74 | 13,72 | 13,73 | 1,78% | - |